Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2021 | USD | 47.51 | 47.51 | 46 | 46.73 | 46.73 | -0.86 (-1.81%) | 107,100 |
16 Nov 2021 | USD | 48.08 | 48.24 | 47.44 | 47.59 | 47.59 | -0.62 (-1.29%) | 105,600 |
15 Nov 2021 | USD | 48.3 | 48.45 | 47.84 | 48.21 | 48.21 | +0.08 (+0.17%) | 56,500 |
12 Nov 2021 | USD | 47.55 | 48.43 | 46.83 | 48.13 | 48.13 | +0.69 (+1.45%) | 50,100 |
11 Nov 2021 | USD | 47.89 | 47.89 | 46.92 | 47.44 | 47.44 | -0.08 (-0.17%) | 57,600 |
10 Nov 2021 | USD | 49.36 | 49.61 | 46.99 | 47.52 | 47.52 | -2.09 (-4.21%) | 97,900 |
9 Nov 2021 | USD | 49.77 | 50.3 | 49.45 | 49.61 | 49.61 | -0.07 (-0.14%) | 114,800 |
8 Nov 2021 | USD | 50.38 | 50.38 | 49.08 | 49.68 | 49.68 | -0.15 (-0.30%) | 110,800 |
5 Nov 2021 | USD | 48.87 | 50.06 | 46.83 | 49.83 | 49.83 | +3.18 (+6.82%) | 172,900 |
4 Nov 2021 | USD | 46.25 | 47.03 | 45.58 | 46.65 | 46.65 | +0.3 (+0.65%) | 125,600 |
3 Nov 2021 | USD | 45.25 | 46.58 | 44.67 | 46.35 | 46.35 | +1.23 (+2.73%) | 127,200 |
2 Nov 2021 | USD | 46.16 | 46.23 | 45.01 | 45.12 | 45.12 | -0.81 (-1.76%) | 119,600 |
1 Nov 2021 | USD | 46.99 | 46.99 | 45.76 | 45.93 | 45.93 | -1.17 (-2.48%) | 130,500 |
29 Oct 2021 | USD | 47.78 | 47.82 | 46.88 | 47.1 | 47.1 | -0.84 (-1.75%) | 126,400 |
28 Oct 2021 | USD | 46.95 | 48 | 46.32 | 47.94 | 47.94 | +1.09 (+2.33%) | 45,800 |
27 Oct 2021 | USD | 47.09 | 47.25 | 46.41 | 46.85 | 46.85 | -0.3 (-0.64%) | 70,000 |
26 Oct 2021 | USD | 47.01 | 47.33 | 46.82 | 47.15 | 47.15 | +0.19 (+0.40%) | 70,125 |
25 Oct 2021 | USD | 46.37 | 47.17 | 46.09 | 46.96 | 46.96 | +0.79 (+1.71%) | 69,347 |
22 Oct 2021 | USD | 45.86 | 46.7 | 45.69 | 46.17 | 46.17 | +0.58 (+1.27%) | 223,200 |
21 Oct 2021 | USD | 45.63 | 45.89 | 45.36 | 45.59 | 45.59 | +0.06 (+0.13%) | 73,400 |
20 Oct 2021 | USD | 44.66 | 45.57 | 44.38 | 45.53 | 45.53 | +0.99 (+2.22%) | 87,900 |
19 Oct 2021 | USD | 44.77 | 44.77 | 44.1 | 44.54 | 44.54 | -0.11 (-0.25%) | 67,300 |
18 Oct 2021 | USD | 44.48 | 44.78 | 44.05 | 44.65 | 44.65 | +0.13 (+0.29%) | 51,700 |
15 Oct 2021 | USD | 45.1 | 45.41 | 44.51 | 44.52 | 44.52 | -0.08 (-0.18%) | 85,200 |
14 Oct 2021 | USD | 44.43 | 44.68 | 44.13 | 44.6 | 44.6 | +0.64 (+1.46%) | 41,400 |
13 Oct 2021 | USD | 43.93 | 44.14 | 43.23 | 43.96 | 43.96 | -0.07 (-0.16%) | 71,600 |
12 Oct 2021 | USD | 43.88 | 44.52 | 43.79 | 44.03 | 44.03 | +0.22 (+0.50%) | 60,900 |
11 Oct 2021 | USD | 43.25 | 44.09 | 43.12 | 43.81 | 43.81 | +0.55 (+1.27%) | 69,200 |
8 Oct 2021 | USD | 43.93 | 43.95 | 42.95 | 43.26 | 43.26 | -0.59 (-1.35%) | 68,500 |
7 Oct 2021 | USD | 43.56 | 44.45 | 43.48 | 43.85 | 43.85 | +0.68 (+1.58%) | 110,500 |