Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2021 | USD | 47.06 | 48.5 | 46.81 | 47.14 | 47.14 | +0.5 (+1.07%) | 425,900 |
4 Nov 2021 | USD | 47.44 | 47.44 | 46.04 | 46.64 | 46.64 | +0.06 (+0.13%) | 406,600 |
3 Nov 2021 | USD | 44.97 | 46.67 | 44.97 | 46.58 | 46.58 | +1.33 (+2.94%) | 312,600 |
2 Nov 2021 | USD | 45.98 | 46.38 | 45.02 | 45.25 | 45.25 | -1.15 (-2.48%) | 310,200 |
1 Nov 2021 | USD | 45.1 | 46.78 | 45.1 | 46.4 | 46.4 | +1.62 (+3.62%) | 630,000 |
29 Oct 2021 | USD | 45.21 | 46.55 | 44.2 | 44.78 | 44.78 | -0.03 (-0.07%) | 414,900 |
28 Oct 2021 | USD | 44.44 | 45.26 | 42.35 | 44.81 | 44.81 | -0.23 (-0.51%) | 927,400 |
27 Oct 2021 | USD | 45.18 | 45.6 | 44.12 | 45.04 | 45.04 | -0.62 (-1.36%) | 702,400 |
26 Oct 2021 | USD | 45.43 | 46 | 44.36 | 45.66 | 45.66 | +0.12 (+0.26%) | 328,100 |
25 Oct 2021 | USD | 46.4 | 46.63 | 45.49 | 45.54 | 45.54 | -0.59 (-1.28%) | 381,900 |
22 Oct 2021 | USD | 46.68 | 47.1 | 45.99 | 46.13 | 46.13 | -0.44 (-0.94%) | 424,100 |
21 Oct 2021 | USD | 47.23 | 47.49 | 45.79 | 46.57 | 46.57 | -1.14 (-2.39%) | 420,200 |
20 Oct 2021 | USD | 48 | 48.49 | 47.25 | 47.71 | 47.71 | -0.18 (-0.38%) | 432,600 |
19 Oct 2021 | USD | 49.58 | 49.99 | 47.8 | 47.89 | 47.89 | -1.53 (-3.10%) | 502,300 |
18 Oct 2021 | USD | 48.44 | 49.69 | 48.3 | 49.42 | 49.42 | +0.73 (+1.50%) | 324,300 |
15 Oct 2021 | USD | 50.31 | 50.63 | 48.59 | 48.69 | 48.69 | -1.18 (-2.37%) | 331,500 |
14 Oct 2021 | USD | 51.53 | 51.8 | 49.78 | 49.87 | 49.87 | -0.99 (-1.95%) | 485,400 |
13 Oct 2021 | USD | 51.67 | 51.67 | 50.18 | 50.86 | 50.86 | -0.65 (-1.26%) | 250,900 |
12 Oct 2021 | USD | 51.05 | 52.12 | 50.41 | 51.51 | 51.51 | +0.98 (+1.94%) | 333,800 |
11 Oct 2021 | USD | 50.59 | 52.88 | 50.46 | 50.53 | 50.53 | +0.47 (+0.94%) | 434,400 |
8 Oct 2021 | USD | 50.42 | 50.66 | 49.36 | 50.06 | 50.06 | +0.27 (+0.54%) | 230,500 |
7 Oct 2021 | USD | 48.25 | 50.11 | 48.25 | 49.79 | 49.79 | +1.1 (+2.26%) | 311,500 |
6 Oct 2021 | USD | 50.68 | 50.9 | 47.66 | 48.69 | 48.69 | -3.1 (-5.99%) | 653,200 |
5 Oct 2021 | USD | 49.35 | 51.86 | 48.96 | 51.79 | 51.79 | +2.8 (+5.72%) | 1,242,300 |
4 Oct 2021 | USD | 48.78 | 49.72 | 48.4 | 48.99 | 48.99 | +0.49 (+1.01%) | 381,100 |
1 Oct 2021 | USD | 46.25 | 48.69 | 46.25 | 48.5 | 48.5 | +2.46 (+5.34%) | 626,100 |
30 Sep 2021 | USD | 47.22 | 47.82 | 45.91 | 46.04 | 46.04 | -0.75 (-1.60%) | 303,000 |
29 Sep 2021 | USD | 47.11 | 47.16 | 45.96 | 46.79 | 46.79 | -0.28 (-0.59%) | 267,600 |
28 Sep 2021 | USD | 48.04 | 48.8 | 46.34 | 47.07 | 47.07 | -1.06 (-2.20%) | 663,700 |
27 Sep 2021 | USD | 46.04 | 48.32 | 46 | 48.13 | 48.13 | +2.79 (+6.15%) | 671,400 |