Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 57 | 57.35 | 56.934 | 57.28 | 57.28 | +0.19 (+0.33%) | 6,852 |
28 Dec 2021 | USD | 57.1179 | 57.13 | 56.97 | 57.09 | 57.09 | +0.26 (+0.46%) | 15,072 |
27 Dec 2021 | USD | 56.655 | 56.93 | 56.57 | 56.83 | 56.83 | +0.34 (+0.60%) | 21,996 |
23 Dec 2021 | USD | 56.51 | 56.84 | 56.49 | 56.49 | 56.49 | -0.08 (-0.14%) | 91,609 |
22 Dec 2021 | USD | 56.62 | 56.62 | 56.21 | 56.57 | 56.57 | +0.13 (+0.23%) | 8,759 |
21 Dec 2021 | USD | 56.22 | 56.47 | 55.925 | 56.44 | 56.44 | +0.38 (+0.68%) | 234,079 |
20 Dec 2021 | USD | 55.81 | 56.06 | 55.5 | 56.06 | 56.06 | -0.4 (-0.71%) | 185,900 |
17 Dec 2021 | USD | 57.07 | 57.07 | 56.41 | 56.46 | 56.46 | -0.59 (-1.03%) | 20,253 |
16 Dec 2021 | USD | 56.67 | 57.09 | 56.67 | 57.05 | 57.05 | +0.22 (+0.39%) | 76,150 |
15 Dec 2021 | USD | 55.73 | 56.83 | 55.54 | 56.83 | 56.83 | +1.06 (+1.90%) | 1,476,609 |
14 Dec 2021 | USD | 56.03 | 56.2152 | 55.54 | 55.77 | 55.77 | -0.65 (-1.15%) | 17,239 |
13 Dec 2021 | USD | 55.47 | 56.61 | 55.47 | 56.42 | 56.42 | +0.59 (+1.06%) | 33,476 |
10 Dec 2021 | USD | 56 | 56.06 | 55.6 | 55.83 | 55.83 | +0.055 (+0.10%) | 419,222 |
9 Dec 2021 | USD | 55.84 | 55.94 | 55.64 | 55.775 | 55.775 | -0.075 (-0.13%) | 30,853 |
8 Dec 2021 | USD | 56.04 | 56.24 | 55.65 | 55.85 | 55.85 | +0.01 (+0.02%) | 56,279 |
7 Dec 2021 | USD | 55.88 | 56 | 55.45 | 55.84 | 55.84 | +0.39 (+0.70%) | 62,708 |
6 Dec 2021 | USD | 55.21 | 55.79 | 54.9 | 55.4499 | 55.4499 | +0.35 (+0.64%) | 9,923 |
3 Dec 2021 | USD | 55.52 | 55.52 | 54.22 | 55.1 | 55.1 | -0.17 (-0.31%) | 33,051 |
2 Dec 2021 | USD | 55.1 | 55.57 | 54.83 | 55.27 | 55.27 | +0.48 (+0.88%) | 54,180 |
1 Dec 2021 | USD | 54.31 | 55.64 | 54.31 | 54.79 | 54.79 | +0.79 (+1.46%) | 324,429 |
30 Nov 2021 | USD | 55.1 | 55.22 | 54 | 54 | 54 | -1.25 (-2.26%) | 338,600 |
29 Nov 2021 | USD | 54.18 | 55.2888 | 54.18 | 55.25 | 55.25 | +0.62 (+1.13%) | 11,926 |
26 Nov 2021 | USD | 54.72 | 55.17 | 54.63 | 54.63 | 54.63 | -0.66 (-1.19%) | 14,725 |
24 Nov 2021 | USD | 55.35 | 55.4 | 54.92 | 55.29 | 55.29 | +0.02 (+0.04%) | 61,762 |
23 Nov 2021 | USD | 54.88 | 55.45 | 54.78 | 55.27 | 55.27 | +0.05 (+0.09%) | 462,042 |
22 Nov 2021 | USD | 55.69 | 55.69 | 55.22 | 55.22 | 55.22 | -0.54 (-0.97%) | 6,144 |
19 Nov 2021 | USD | 55.49 | 56.03 | 55.42 | 55.76 | 55.76 | +0.47 (+0.85%) | 38,391 |
18 Nov 2021 | USD | 55.4 | 55.4 | 54.91 | 55.29 | 55.29 | -0.11 (-0.20%) | 57,346 |
17 Nov 2021 | USD | 55.29 | 55.4 | 54.8985 | 55.4 | 55.4 | +0.235 (+0.43%) | 10,709 |
16 Nov 2021 | USD | 55.15 | 55.1877 | 54.87 | 55.165 | 55.165 | -0.015 (-0.03%) | 300,873 |