Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 51.65 | 52.25 | 51.3 | 51.58 | 51.58 | -0.07 (-0.14%) | 53,300 |
29 Dec 2021 | USD | 51.43 | 52 | 50.91 | 51.65 | 51.65 | +0.34 (+0.66%) | 71,900 |
28 Dec 2021 | USD | 50.8 | 51.65 | 50.69 | 51.31 | 51.31 | +0.26 (+0.51%) | 53,100 |
27 Dec 2021 | USD | 50.26 | 51.1 | 49.94 | 51.05 | 51.05 | +0.82 (+1.63%) | 72,800 |
23 Dec 2021 | USD | 48.82 | 50.7 | 48.82 | 50.23 | 50.23 | +0.47 (+0.94%) | 83,300 |
22 Dec 2021 | USD | 48.46 | 49.85 | 48.37 | 49.76 | 49.76 | +1.17 (+2.41%) | 102,200 |
21 Dec 2021 | USD | 46.45 | 48.59 | 46.45 | 48.59 | 48.59 | +2.76 (+6.02%) | 124,100 |
20 Dec 2021 | USD | 45.48 | 45.88 | 44.56 | 45.83 | 45.83 | -0.05 (-0.11%) | 168,000 |
17 Dec 2021 | USD | 46.72 | 47.21 | 45.63 | 45.88 | 45.88 | -1.02 (-2.17%) | 405,200 |
16 Dec 2021 | USD | 48 | 48.22 | 46.23 | 46.9 | 46.9 | -1.1 (-2.29%) | 216,100 |
15 Dec 2021 | USD | 48.04 | 48.42 | 47.45 | 48 | 48 | +0.07 (+0.15%) | 221,600 |
14 Dec 2021 | USD | 48.65 | 49.32 | 47.76 | 47.93 | 47.93 | -0.91 (-1.86%) | 98,900 |
13 Dec 2021 | USD | 47.82 | 49.08 | 47.19 | 48.84 | 48.84 | +1.37 (+2.89%) | 135,900 |
10 Dec 2021 | USD | 46.58 | 47.52 | 45.95 | 47.47 | 47.47 | +1.06 (+2.28%) | 52,900 |
9 Dec 2021 | USD | 46.28 | 46.71 | 46.21 | 46.41 | 46.41 | -0.35 (-0.75%) | 39,900 |
8 Dec 2021 | USD | 46.78 | 47.25 | 46 | 46.76 | 46.76 | +0.1 (+0.21%) | 78,506 |
7 Dec 2021 | USD | 47.18 | 47.515 | 46.57 | 46.66 | 46.66 | +0.05 (+0.11%) | 59,514 |
6 Dec 2021 | USD | 46.28 | 47.18 | 45.955 | 46.61 | 46.61 | +1.06 (+2.33%) | 94,214 |
3 Dec 2021 | USD | 45.58 | 46.1 | 45.01 | 45.55 | 45.55 | +0.09 (+0.20%) | 97,700 |
2 Dec 2021 | USD | 43.51 | 45.83 | 43.51 | 45.46 | 45.46 | +2.4 (+5.57%) | 124,100 |
1 Dec 2021 | USD | 43.91 | 44.52 | 42.95 | 43.06 | 43.06 | +0.21 (+0.49%) | 126,000 |
30 Nov 2021 | USD | 44.44 | 44.78 | 41.86 | 42.85 | 42.85 | -2.2 (-4.88%) | 237,900 |
29 Nov 2021 | USD | 45.65 | 45.65 | 44.52 | 45.05 | 45.05 | +0.06 (+0.13%) | 94,400 |
26 Nov 2021 | USD | 46.64 | 46.64 | 44.28 | 44.99 | 44.99 | -2.8 (-5.86%) | 57,700 |
24 Nov 2021 | USD | 47.24 | 47.84 | 46.97 | 47.79 | 47.79 | +0.39 (+0.82%) | 26,800 |
23 Nov 2021 | USD | 46.91 | 47.85 | 46.91 | 47.4 | 47.4 | +0.28 (+0.59%) | 66,800 |
22 Nov 2021 | USD | 46.92 | 47.94 | 46.48 | 47.12 | 47.12 | +0.27 (+0.58%) | 55,600 |
19 Nov 2021 | USD | 46.36 | 46.99 | 45.78 | 46.85 | 46.85 | +0.29 (+0.62%) | 135,200 |
18 Nov 2021 | USD | 46.7 | 46.76 | 45.88 | 46.56 | 46.56 | -0.17 (-0.36%) | 69,700 |
17 Nov 2021 | USD | 47.51 | 47.51 | 46 | 46.73 | 46.73 | -0.86 (-1.81%) | 107,100 |