Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 47.09 | 47.96 | 46.33 | 46.46 | 46.46 | -0.3 (-0.64%) | 119,100 |
4 Jan 2022 | USD | 47.18 | 47.95 | 46.73 | 46.76 | 46.76 | -0.08 (-0.17%) | 59,100 |
3 Jan 2022 | USD | 46.7 | 47.31 | 46.13 | 46.84 | 46.84 | +0.47 (+1.01%) | 98,000 |
31 Dec 2021 | USD | 46.36 | 46.92 | 46.32 | 46.37 | 46.37 | +0.05 (+0.11%) | 74,300 |
30 Dec 2021 | USD | 46.51 | 46.96 | 46.16 | 46.32 | 46.32 | -0.24 (-0.52%) | 53,300 |
29 Dec 2021 | USD | 45.47 | 46.9 | 45.11 | 46.56 | 46.56 | +1.12 (+2.46%) | 76,300 |
28 Dec 2021 | USD | 45.03 | 45.64 | 44.77 | 45.44 | 45.44 | +0.18 (+0.40%) | 151,400 |
27 Dec 2021 | USD | 44.19 | 45.27 | 44 | 45.26 | 45.26 | +1.09 (+2.47%) | 100,000 |
23 Dec 2021 | USD | 44.11 | 44.56 | 44.11 | 44.17 | 44.17 | -0.78 (-1.74%) | 49,900 |
22 Dec 2021 | USD | 44.67 | 45.06 | 44.25 | 44.95 | 44.95 | +0.42 (+0.94%) | 142,000 |
21 Dec 2021 | USD | 43.36 | 44.63 | 43.34 | 44.53 | 44.53 | +1.75 (+4.09%) | 111,700 |
20 Dec 2021 | USD | 43.17 | 43.49 | 42 | 42.78 | 42.78 | -0.98 (-2.24%) | 145,300 |
17 Dec 2021 | USD | 43.94 | 44.02 | 42.99 | 43.76 | 43.76 | -0.28 (-0.64%) | 196,111 |
16 Dec 2021 | USD | 44.7 | 44.86 | 43.86 | 44.04 | 44.04 | -0.05 (-0.11%) | 150,300 |
15 Dec 2021 | USD | 42.94 | 44.45 | 42.43 | 44.09 | 44.09 | +1.44 (+3.38%) | 163,500 |
14 Dec 2021 | USD | 42.06 | 43.49 | 41.71 | 42.65 | 42.65 | +0.23 (+0.54%) | 119,800 |
13 Dec 2021 | USD | 44.08 | 44.08 | 42.39 | 42.42 | 42.42 | -1.94 (-4.37%) | 81,300 |
10 Dec 2021 | USD | 46.56 | 46.58 | 44.26 | 44.36 | 44.36 | -1.83 (-3.96%) | 131,200 |
9 Dec 2021 | USD | 46.96 | 47.17 | 46.19 | 46.19 | 46.19 | -1.11 (-2.35%) | 61,800 |
8 Dec 2021 | USD | 47.91 | 48.1159 | 47.195 | 47.3 | 47.3 | -0.56 (-1.17%) | 63,841 |
7 Dec 2021 | USD | 47.88 | 48.5 | 47.72 | 47.86 | 47.86 | +0.67 (+1.42%) | 85,900 |
6 Dec 2021 | USD | 47.87 | 48.15 | 47.11 | 47.19 | 47.19 | -0.07 (-0.15%) | 87,700 |
3 Dec 2021 | USD | 49.02 | 49.43 | 46.96 | 47.26 | 47.26 | -1.68 (-3.43%) | 115,300 |
2 Dec 2021 | USD | 48.6 | 49.49 | 48.36 | 48.94 | 48.94 | +0.81 (+1.68%) | 101,500 |
1 Dec 2021 | USD | 50.31 | 50.31 | 47.97 | 48.13 | 48.13 | -0.91 (-1.86%) | 118,800 |
30 Nov 2021 | USD | 50.56 | 50.81 | 48.96 | 49.04 | 49.04 | -1.71 (-3.37%) | 126,600 |
29 Nov 2021 | USD | 51.84 | 52.2 | 50.56 | 50.75 | 50.75 | -0.55 (-1.07%) | 85,500 |
26 Nov 2021 | USD | 51.88 | 52.26 | 50.54 | 51.3 | 51.3 | -2.38 (-4.43%) | 68,600 |
24 Nov 2021 | USD | 53.21 | 54.01 | 53.2 | 53.68 | 53.68 | +0.12 (+0.22%) | 59,700 |
23 Nov 2021 | USD | 53.48 | 54 | 53.33 | 53.56 | 53.56 | +0.08 (+0.15%) | 60,700 |