Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 47.48 | 47.94 | 47.11 | 47.79 | 47.79 | +0.46 (+0.97%) | 414,900 |
28 Dec 2021 | USD | 47.12 | 47.61 | 47.11 | 47.33 | 47.33 | +0.03 (+0.06%) | 551,700 |
27 Dec 2021 | USD | 46.36 | 47.34 | 46.12 | 47.3 | 47.3 | +0.94 (+2.03%) | 784,300 |
23 Dec 2021 | USD | 46.15 | 46.57 | 46.1 | 46.36 | 46.36 | +0.3 (+0.65%) | 619,500 |
22 Dec 2021 | USD | 45.9 | 46.14 | 45.73 | 46.06 | 46.06 | +0.36 (+0.79%) | 606,900 |
21 Dec 2021 | USD | 44.9 | 45.93 | 44.9 | 45.7 | 45.7 | +1.13 (+2.54%) | 664,100 |
20 Dec 2021 | USD | 45.14 | 45.15 | 43.96 | 44.57 | 44.57 | -1.18 (-2.58%) | 869,800 |
17 Dec 2021 | USD | 45.8 | 46.16 | 45.5 | 45.75 | 45.75 | -0.01 (-0.02%) | 2,449,100 |
16 Dec 2021 | USD | 45.79 | 46.33 | 45.43 | 45.76 | 45.76 | +0.14 (+0.31%) | 787,400 |
15 Dec 2021 | USD | 45.54 | 45.67 | 44.66 | 45.62 | 45.62 | +0.24 (+0.53%) | 986,400 |
14 Dec 2021 | USD | 45.86 | 46.31 | 45.36 | 45.38 | 45.38 | -0.63 (-1.37%) | 903,600 |
13 Dec 2021 | USD | 45.43 | 46.39 | 45.36 | 46.01 | 46.01 | +0.57 (+1.25%) | 1,015,300 |
10 Dec 2021 | USD | 45.91 | 46.09 | 45.28 | 45.44 | 45.44 | -0.16 (-0.35%) | 752,000 |
9 Dec 2021 | USD | 46.24 | 46.67 | 45.59 | 45.6 | 45.6 | -0.96 (-2.06%) | 1,072,100 |
8 Dec 2021 | USD | 46.1 | 46.87 | 45.75 | 46.56 | 46.56 | +0.58 (+1.26%) | 1,077,502 |
7 Dec 2021 | USD | 45.84 | 46.335 | 45.67 | 45.98 | 45.98 | +0.2 (+0.44%) | 1,066,109 |
6 Dec 2021 | USD | 44.5 | 46.29 | 44.27 | 45.78 | 45.78 | +1.89 (+4.31%) | 1,095,488 |
3 Dec 2021 | USD | 44.06 | 44.43 | 43.53 | 43.89 | 43.89 | -0.57 (-1.28%) | 779,800 |
2 Dec 2021 | USD | 43.42 | 44.83 | 43.36 | 44.46 | 44.46 | +1.31 (+3.04%) | 884,700 |
1 Dec 2021 | USD | 44.77 | 45.46 | 43.14 | 43.15 | 43.15 | -0.95 (-2.15%) | 1,018,100 |
30 Nov 2021 | USD | 45.2 | 45.2 | 44.1 | 44.1 | 44.1 | -1.32 (-2.91%) | 1,167,800 |
29 Nov 2021 | USD | 45.85 | 46.01 | 45.34 | 45.42 | 45.42 | -0.13 (-0.29%) | 653,600 |
26 Nov 2021 | USD | 46 | 46.13 | 45.08 | 45.55 | 45.55 | -1.15 (-2.46%) | 478,500 |
24 Nov 2021 | USD | 46.52 | 46.89 | 46.09 | 46.7 | 46.7 | +0.18 (+0.39%) | 714,400 |
23 Nov 2021 | USD | 46.5 | 46.92 | 46.38 | 46.52 | 46.52 | -0.06 (-0.13%) | 747,500 |
22 Nov 2021 | USD | 46.74 | 47.17 | 46.47 | 46.58 | 46.58 | -0.08 (-0.17%) | 843,500 |
19 Nov 2021 | USD | 46.48 | 46.75 | 46.11 | 46.66 | 46.66 | +0.08 (+0.17%) | 838,400 |
18 Nov 2021 | USD | 46.41 | 46.78 | 46.1 | 46.58 | 46.58 | +0.26 (+0.56%) | 934,100 |
17 Nov 2021 | USD | 45.64 | 46.39 | 44.85 | 46.32 | 46.32 | +0.41 (+0.89%) | 735,900 |
16 Nov 2021 | USD | 46.18 | 46.33 | 45.39 | 45.91 | 45.91 | -0.14 (-0.30%) | 805,800 |