Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 44.5 | 44.64 | 44.37 | 44.56 | 44.56 | +0.14 (+0.32%) | 160,700 |
29 Dec 2021 | USD | 44.49 | 44.54 | 44.31 | 44.42 | 44.42 | -0.07 (-0.16%) | 212,800 |
28 Dec 2021 | USD | 44.8 | 44.8 | 44.41 | 44.49 | 44.49 | -0.14 (-0.31%) | 1,102,400 |
27 Dec 2021 | USD | 44.1 | 44.63 | 44.1 | 44.63 | 44.63 | +0.43 (+0.97%) | 193,800 |
23 Dec 2021 | USD | 44.04 | 44.22 | 44.01 | 44.2 | 44.2 | +0.08 (+0.18%) | 100,700 |
22 Dec 2021 | USD | 43.56 | 44.12 | 43.52 | 44.12 | 44.12 | +0.26 (+0.59%) | 120,700 |
21 Dec 2021 | USD | 43.21 | 43.86 | 42.95 | 43.86 | 43.86 | +0.82 (+1.91%) | 180,000 |
20 Dec 2021 | USD | 43 | 43.04 | 42.6 | 43.04 | 43.04 | -0.47 (-1.08%) | 149,900 |
17 Dec 2021 | USD | 43.53 | 43.75 | 43.21 | 43.51 | 43.51 | -0.2 (-0.46%) | 141,400 |
16 Dec 2021 | USD | 44.05 | 44.2 | 43.5 | 43.71 | 43.71 | -0.22 (-0.50%) | 86,300 |
15 Dec 2021 | USD | 43.5 | 44.1 | 43.17 | 43.93 | 43.93 | +0.59 (+1.36%) | 143,600 |
14 Dec 2021 | USD | 43.35 | 43.56 | 43.19 | 43.34 | 43.34 | -0.55 (-1.25%) | 632,800 |
13 Dec 2021 | USD | 44 | 44.07 | 43.71 | 43.89 | 43.89 | -0.1 (-0.23%) | 175,000 |
10 Dec 2021 | USD | 43.92 | 44.09 | 43.75 | 43.99 | 43.99 | +0.17 (+0.39%) | 94,200 |
9 Dec 2021 | USD | 43.93 | 43.98 | 43.7 | 43.82 | 43.82 | -0.25 (-0.57%) | 197,000 |
8 Dec 2021 | USD | 43.95 | 44.07 | 43.72 | 44.07 | 44.07 | +0.13 (+0.30%) | 118,575 |
7 Dec 2021 | USD | 43.6 | 43.98 | 43.5611 | 43.94 | 43.94 | +0.69 (+1.60%) | 140,525 |
6 Dec 2021 | USD | 43 | 43.305 | 42.76 | 43.25 | 43.25 | +0.5 (+1.17%) | 112,148 |
3 Dec 2021 | USD | 43.25 | 43.33 | 42.51 | 42.75 | 42.75 | -0.32 (-0.74%) | 131,500 |
2 Dec 2021 | USD | 42.68 | 43.21 | 42.5 | 43.07 | 43.07 | +0.57 (+1.34%) | 212,300 |
1 Dec 2021 | USD | 43.64 | 43.64 | 42.5 | 42.5 | 42.5 | -0.64 (-1.48%) | 184,800 |
30 Nov 2021 | USD | 43.64 | 43.81 | 43.01 | 43.14 | 43.14 | -0.5 (-1.15%) | 258,300 |
29 Nov 2021 | USD | 43.83 | 43.89 | 43.46 | 43.64 | 43.64 | +0.12 (+0.28%) | 150,300 |
26 Nov 2021 | USD | 43.4 | 43.62 | 43.18 | 43.52 | 43.52 | -0.32 (-0.73%) | 134,000 |
24 Nov 2021 | USD | 43.61 | 43.91 | 43.42 | 43.84 | 43.84 | +0.13 (+0.30%) | 421,400 |
23 Nov 2021 | USD | 43.69 | 43.82 | 43.4 | 43.71 | 43.71 | +0.11 (+0.25%) | 989,200 |
22 Nov 2021 | USD | 44.06 | 44.47 | 43.6 | 43.6 | 43.6 | -0.4 (-0.91%) | 305,100 |
19 Nov 2021 | USD | 44.02 | 44.26 | 44 | 44 | 44 | +0.08 (+0.18%) | 377,400 |
18 Nov 2021 | USD | 44.04 | 44.13 | 43.82 | 43.92 | 43.92 | +0.11 (+0.25%) | 135,200 |
17 Nov 2021 | USD | 44.07 | 44.07 | 43.8 | 43.81 | 43.81 | -0.24 (-0.54%) | 102,400 |