Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 48.06 | 48.32 | 48.01 | 48.12 | 48.12 | +0.13 (+0.27%) | 254,700 |
27 Dec 2021 | USD | 47.5 | 48.02 | 47.27 | 47.99 | 47.99 | +0.62 (+1.31%) | 210,000 |
23 Dec 2021 | USD | 47.4 | 47.46 | 47.02 | 47.37 | 47.37 | +0.35 (+0.74%) | 190,200 |
22 Dec 2021 | USD | 46.49 | 47.04 | 46.4 | 47.02 | 47.02 | +0.34 (+0.73%) | 272,200 |
21 Dec 2021 | USD | 45.93 | 46.69 | 45.81 | 46.68 | 46.68 | +1.05 (+2.30%) | 319,800 |
20 Dec 2021 | USD | 45.69 | 45.86 | 45.18 | 45.63 | 45.63 | -0.57 (-1.23%) | 351,400 |
17 Dec 2021 | USD | 46.18 | 46.75 | 46 | 46.2 | 46.2 | -0.17 (-0.37%) | 802,900 |
16 Dec 2021 | USD | 47.37 | 47.41 | 46.2 | 46.37 | 46.37 | -0.72 (-1.53%) | 504,100 |
15 Dec 2021 | USD | 45.75 | 47.14 | 45.75 | 47.09 | 47.09 | +0.66 (+1.42%) | 476,200 |
14 Dec 2021 | USD | 46.69 | 46.69 | 45.75 | 46.43 | 46.43 | -0.42 (-0.90%) | 428,500 |
13 Dec 2021 | USD | 47.69 | 47.82 | 46.77 | 46.85 | 46.85 | -0.87 (-1.82%) | 541,400 |
10 Dec 2021 | USD | 47.85 | 48.09 | 47.4 | 47.72 | 47.72 | +0.14 (+0.29%) | 352,200 |
9 Dec 2021 | USD | 48.32 | 48.55 | 47.56 | 47.58 | 47.58 | -0.81 (-1.67%) | 339,600 |
8 Dec 2021 | USD | 48.01 | 48.47 | 47.9 | 48.39 | 48.39 | +0.29 (+0.60%) | 461,639 |
7 Dec 2021 | USD | 48.13 | 48.8 | 47.99 | 48.1 | 48.1 | +0.57 (+1.20%) | 708,204 |
6 Dec 2021 | USD | 46.46 | 47.62 | 46.32 | 47.53 | 47.53 | +1.14 (+2.46%) | 430,661 |
3 Dec 2021 | USD | 47.41 | 47.51 | 45.79 | 46.39 | 46.39 | -0.76 (-1.61%) | 688,200 |
2 Dec 2021 | USD | 46.29 | 47.38 | 46.26 | 47.15 | 47.15 | +0.67 (+1.44%) | 608,300 |
1 Dec 2021 | USD | 47.64 | 48.16 | 46.48 | 46.48 | 46.48 | -0.93 (-1.96%) | 911,300 |
30 Nov 2021 | USD | 48.25 | 48.69 | 47.29 | 47.41 | 47.41 | -1.26 (-2.59%) | 1,075,200 |
29 Nov 2021 | USD | 48.62 | 49.01 | 48.3 | 48.67 | 48.67 | +0.45 (+0.93%) | 582,900 |
26 Nov 2021 | USD | 49.37 | 49.62 | 48.16 | 48.22 | 48.22 | -1.69 (-3.39%) | 330,700 |
24 Nov 2021 | USD | 49.49 | 50.16 | 49.42 | 49.91 | 49.91 | +0.04 (+0.08%) | 456,600 |
23 Nov 2021 | USD | 50.49 | 50.49 | 49.47 | 49.87 | 49.87 | -0.67 (-1.33%) | 758,100 |
22 Nov 2021 | USD | 52.3 | 52.3 | 50.54 | 50.54 | 50.54 | -1.59 (-3.05%) | 639,100 |
19 Nov 2021 | USD | 52.07 | 52.65 | 52 | 52.13 | 52.13 | +0.06 (+0.12%) | 355,500 |
18 Nov 2021 | USD | 52.22 | 52.38 | 51.92 | 52.07 | 52.07 | -0.17 (-0.33%) | 640,800 |
17 Nov 2021 | USD | 51.91 | 52.7 | 51.91 | 52.24 | 52.24 | +0.19 (+0.37%) | 503,300 |
16 Nov 2021 | USD | 51.16 | 52.16 | 51.16 | 52.05 | 52.05 | +0.87 (+1.70%) | 591,300 |
15 Nov 2021 | USD | 51.47 | 51.92 | 51.11 | 51.18 | 51.18 | -0.24 (-0.47%) | 542,600 |