Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 55.14 | 55.96 | 53.65 | 53.7 | 53.7 | -1.86 (-3.35%) | 93,300 |
4 Jan 2022 | USD | 57.23 | 57.23 | 54.95 | 55.56 | 55.56 | -1.79 (-3.12%) | 60,200 |
3 Jan 2022 | USD | 57.03 | 57.74 | 56.57 | 57.35 | 57.35 | +0.63 (+1.11%) | 159,800 |
31 Dec 2021 | USD | 57.32 | 57.85 | 56.7 | 56.72 | 56.72 | -0.87 (-1.51%) | 77,300 |
30 Dec 2021 | USD | 55.86 | 58.23 | 55.86 | 57.59 | 57.59 | +1.67 (+2.99%) | 89,000 |
29 Dec 2021 | USD | 56.51 | 56.51 | 55.41 | 55.92 | 55.92 | -0.71 (-1.25%) | 66,200 |
28 Dec 2021 | USD | 57.15 | 57.6 | 56.62 | 56.63 | 56.63 | -0.66 (-1.15%) | 84,300 |
27 Dec 2021 | USD | 57.44 | 57.97 | 57.13 | 57.29 | 57.29 | -0.27 (-0.47%) | 119,800 |
23 Dec 2021 | USD | 56.87 | 57.75 | 56.49 | 57.56 | 57.56 | +0.46 (+0.81%) | 113,800 |
22 Dec 2021 | USD | 56.73 | 57.24 | 56.52 | 57.1 | 57.1 | -0.23 (-0.40%) | 65,300 |
21 Dec 2021 | USD | 55.94 | 57.39 | 55.94 | 57.33 | 57.33 | +2.1 (+3.80%) | 92,100 |
20 Dec 2021 | USD | 55.23 | 55.67 | 54.66 | 55.23 | 55.23 | -1.33 (-2.35%) | 106,800 |
17 Dec 2021 | USD | 55.2 | 56.9 | 54.59 | 56.56 | 56.56 | +0.74 (+1.33%) | 97,200 |
16 Dec 2021 | USD | 57.83 | 58 | 55.39 | 55.82 | 55.82 | -1.76 (-3.06%) | 123,400 |
15 Dec 2021 | USD | 57.08 | 57.8 | 55.15 | 57.58 | 57.58 | +0.15 (+0.26%) | 107,000 |
14 Dec 2021 | USD | 56.59 | 57.85 | 56.56 | 57.43 | 57.43 | -0.18 (-0.31%) | 92,300 |
13 Dec 2021 | USD | 58.5 | 58.56 | 56.81 | 57.61 | 57.61 | -1.03 (-1.76%) | 97,300 |
10 Dec 2021 | USD | 60.29 | 60.36 | 58.29 | 58.64 | 58.64 | -1.51 (-2.51%) | 143,400 |
9 Dec 2021 | USD | 61.56 | 62.11 | 60.07 | 60.15 | 60.15 | -1.42 (-2.31%) | 54,500 |
8 Dec 2021 | USD | 61.01 | 62.185 | 60.57 | 61.57 | 61.57 | +0.06 (+0.10%) | 77,914 |
7 Dec 2021 | USD | 60.97 | 62.0747 | 60.97 | 61.51 | 61.51 | +1.97 (+3.31%) | 103,709 |
6 Dec 2021 | USD | 58.14 | 60.05 | 57.1711 | 59.54 | 59.54 | +1.23 (+2.11%) | 117,023 |
3 Dec 2021 | USD | 60.25 | 60.51 | 57.59 | 58.31 | 58.31 | -2.22 (-3.67%) | 91,000 |
2 Dec 2021 | USD | 60.54 | 61.18 | 59.79 | 60.53 | 60.53 | -0.05 (-0.08%) | 116,600 |
1 Dec 2021 | USD | 64.31 | 64.31 | 60.51 | 60.58 | 60.58 | -2.78 (-4.39%) | 91,600 |
30 Nov 2021 | USD | 65.02 | 65.06 | 62.5 | 63.36 | 63.36 | -1.85 (-2.84%) | 67,600 |
29 Nov 2021 | USD | 66 | 66 | 64.61 | 65.21 | 65.21 | -0.29 (-0.44%) | 80,100 |
26 Nov 2021 | USD | 65.46 | 66.05 | 64.8 | 65.5 | 65.5 | -0.9 (-1.36%) | 35,300 |
24 Nov 2021 | USD | 65 | 66.48 | 64.65 | 66.4 | 66.4 | +0.87 (+1.33%) | 55,200 |
23 Nov 2021 | USD | 66.78 | 66.97 | 64.83 | 65.53 | 65.53 | -1.28 (-1.92%) | 62,700 |