Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 47.71 | 48.31 | 47.4 | 48.14 | 48.14 | -0.32 (-0.66%) | 989,600 |
8 Dec 2021 | USD | 48.74 | 49.29 | 48.27 | 48.46 | 48.46 | -0.27 (-0.55%) | 1,619,100 |
7 Dec 2021 | USD | 49.82 | 50.16 | 48.5 | 48.73 | 48.73 | -0.93 (-1.87%) | 1,107,167 |
6 Dec 2021 | USD | 48.79 | 49.99 | 48.61 | 49.66 | 49.66 | +1.26 (+2.60%) | 1,023,368 |
3 Dec 2021 | USD | 47.94 | 49.04 | 47.94 | 48.4 | 48.4 | +0.62 (+1.30%) | 1,400,500 |
2 Dec 2021 | USD | 47.35 | 48.45 | 47.22 | 47.78 | 47.78 | +0.64 (+1.36%) | 1,325,900 |
1 Dec 2021 | USD | 49.52 | 49.88 | 47.14 | 47.14 | 47.14 | -1.66 (-3.40%) | 1,055,000 |
30 Nov 2021 | USD | 49.41 | 49.69 | 47.815 | 48.8 | 48.8 | -1.09 (-2.18%) | 1,944,000 |
29 Nov 2021 | USD | 50.1 | 50.24 | 49.47 | 49.89 | 49.89 | +0.43 (+0.87%) | 521,500 |
26 Nov 2021 | USD | 50.39 | 50.39 | 49.15 | 49.46 | 49.46 | -1.65 (-3.23%) | 687,600 |
24 Nov 2021 | USD | 51.13 | 51.7 | 51.03 | 51.11 | 51.11 | -0.29 (-0.56%) | 419,000 |
23 Nov 2021 | USD | 52.13 | 52.16 | 51.21 | 51.4 | 51.4 | -0.25 (-0.48%) | 865,400 |
22 Nov 2021 | USD | 52.69 | 52.71 | 51.53 | 51.65 | 51.65 | -0.71 (-1.36%) | 553,900 |
19 Nov 2021 | USD | 53.73 | 54 | 51.94 | 52.36 | 52.36 | -1.53 (-2.84%) | 1,015,800 |
18 Nov 2021 | USD | 56.07 | 56.24 | 53.46 | 53.89 | 53.89 | -1.96 (-3.51%) | 1,015,900 |
17 Nov 2021 | USD | 55.72 | 56.05 | 55.4 | 55.85 | 55.85 | +0.11 (+0.20%) | 389,100 |
16 Nov 2021 | USD | 56.18 | 56.26 | 55.45 | 55.74 | 55.74 | 0.0 (0.0%) | 752,500 |
15 Nov 2021 | USD | 55.82 | 56.07 | 55.17 | 55.74 | 55.74 | +0.42 (+0.76%) | 491,600 |
12 Nov 2021 | USD | 55.19 | 55.559 | 55.08 | 55.32 | 55.32 | +0.07 (+0.13%) | 363,500 |
11 Nov 2021 | USD | 54.87 | 55.49 | 54.83 | 55.25 | 55.25 | +0.39 (+0.71%) | 451,700 |
10 Nov 2021 | USD | 54.72 | 55.6 | 54.55 | 54.86 | 54.86 | -0.13 (-0.24%) | 382,300 |
9 Nov 2021 | USD | 54.69 | 55.03 | 54.32 | 54.99 | 54.99 | +0.35 (+0.64%) | 557,000 |
8 Nov 2021 | USD | 55.35 | 55.36 | 54.2 | 54.64 | 54.64 | -0.36 (-0.65%) | 1,266,900 |
5 Nov 2021 | USD | 53.83 | 55.64 | 53.68 | 55 | 55 | +2.02 (+3.81%) | 1,246,300 |
4 Nov 2021 | USD | 53.95 | 54.03 | 52.07 | 52.98 | 52.98 | +1.32 (+2.56%) | 1,534,600 |
3 Nov 2021 | USD | 50.57 | 51.8 | 50.57 | 51.66 | 51.66 | +1.1 (+2.18%) | 1,182,200 |
2 Nov 2021 | USD | 50.39 | 50.95 | 50.28 | 50.56 | 50.56 | -0.22 (-0.43%) | 409,100 |
1 Nov 2021 | USD | 49.84 | 50.85 | 49.75 | 50.78 | 50.78 | +1 (+2.01%) | 537,800 |
29 Oct 2021 | USD | 49.63 | 50.1 | 48.623 | 49.78 | 49.78 | -0.02 (-0.04%) | 544,900 |
28 Oct 2021 | USD | 48.91 | 50.34 | 48.9 | 49.8 | 49.8 | +1.12 (+2.30%) | 706,000 |