Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 48.57 | 49.63 | 48.28 | 48.78 | 48.78 | -0.25 (-0.51%) | 521,200 |
30 Dec 2021 | USD | 50.27 | 50.97 | 48.89 | 49.03 | 49.03 | -1.3 (-2.58%) | 365,900 |
29 Dec 2021 | USD | 50.33 | 51.14 | 49.68 | 50.33 | 50.33 | -0.08 (-0.16%) | 384,300 |
28 Dec 2021 | USD | 51.22 | 51.77 | 50.03 | 50.41 | 50.41 | -0.48 (-0.94%) | 456,900 |
27 Dec 2021 | USD | 48.94 | 50.99 | 47.84 | 50.89 | 50.89 | +2.28 (+4.69%) | 520,900 |
23 Dec 2021 | USD | 49.13 | 49.42 | 48.61 | 48.61 | 48.61 | -0.35 (-0.71%) | 805,100 |
22 Dec 2021 | USD | 48.5 | 49.2 | 47.7 | 48.96 | 48.96 | +0.46 (+0.95%) | 712,500 |
21 Dec 2021 | USD | 46.82 | 48.54 | 46.36 | 48.5 | 48.5 | +2.93 (+6.43%) | 1,145,700 |
20 Dec 2021 | USD | 44.84 | 45.68 | 44 | 45.57 | 45.57 | -0.97 (-2.08%) | 1,000,700 |
17 Dec 2021 | USD | 45.73 | 47.1 | 45.01 | 46.54 | 46.54 | +0.18 (+0.39%) | 4,703,000 |
16 Dec 2021 | USD | 48.24 | 49.1 | 46.16 | 46.36 | 46.36 | -1.57 (-3.28%) | 1,026,700 |
15 Dec 2021 | USD | 47.22 | 48.39 | 45.04 | 47.93 | 47.93 | +0.14 (+0.29%) | 2,161,500 |
14 Dec 2021 | USD | 48.13 | 48.71 | 47.24 | 47.79 | 47.79 | -0.97 (-1.99%) | 1,152,480 |
13 Dec 2021 | USD | 50.51 | 50.79 | 48.55 | 48.76 | 48.76 | -2.61 (-5.08%) | 984,156 |
10 Dec 2021 | USD | 52.78 | 52.78 | 49.81 | 51.37 | 51.37 | -0.19 (-0.37%) | 1,247,025 |
9 Dec 2021 | USD | 52.08 | 52.24 | 50.62 | 51.56 | 51.56 | -1.45 (-2.74%) | 1,066,300 |
8 Dec 2021 | USD | 53.48 | 53.89 | 52.75 | 53.01 | 53.01 | -0.01 (-0.02%) | 801,329 |
7 Dec 2021 | USD | 51.65 | 53.76 | 51.65 | 53.02 | 53.02 | +2.28 (+4.49%) | 657,064 |
6 Dec 2021 | USD | 49.34 | 51.6 | 47.16 | 50.74 | 50.74 | +2.71 (+5.64%) | 854,737 |
3 Dec 2021 | USD | 49.33 | 49.82 | 46.56 | 48.03 | 48.03 | -0.48 (-0.99%) | 788,100 |
2 Dec 2021 | USD | 46.01 | 49 | 45.7 | 48.51 | 48.51 | +1.05 (+2.21%) | 1,218,900 |
1 Dec 2021 | USD | 52.75 | 53.01 | 47.42 | 47.46 | 47.46 | -2.97 (-5.89%) | 1,164,100 |
30 Nov 2021 | USD | 51.52 | 52.9 | 49.91 | 50.43 | 50.43 | -3.08 (-5.76%) | 1,500,500 |
29 Nov 2021 | USD | 55.5 | 56.36 | 53.05 | 53.51 | 53.51 | +0.72 (+1.36%) | 710,800 |
26 Nov 2021 | USD | 50.96 | 53.17 | 50.44 | 52.79 | 52.79 | -2.91 (-5.22%) | 881,300 |
24 Nov 2021 | USD | 53.38 | 55.85 | 52.87 | 55.7 | 55.7 | +1.75 (+3.24%) | 499,600 |
23 Nov 2021 | USD | 53.45 | 55.13 | 52.98 | 53.95 | 53.95 | +1.62 (+3.10%) | 1,102,200 |
22 Nov 2021 | USD | 52.04 | 54.09 | 52.03 | 52.33 | 52.33 | +0.52 (+1.00%) | 856,400 |
19 Nov 2021 | USD | 53.8 | 54.35 | 51.45 | 51.81 | 51.81 | -4.06 (-7.27%) | 988,200 |
18 Nov 2021 | USD | 55.91 | 56.98 | 54.92 | 55.87 | 55.87 | +0.47 (+0.85%) | 605,500 |