Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2021 | USD | 46.84 | 46.84 | 45.61 | 46.01 | 46.01 | -0.15 (-0.32%) | 148,741 |
3 Nov 2021 | USD | 46.53 | 46.59 | 45.8 | 46.16 | 46.16 | -0.95 (-2.02%) | 185,172 |
2 Nov 2021 | USD | 47.75 | 47.75 | 47.05 | 47.11 | 47.11 | -1.97 (-4.01%) | 154,068 |
1 Nov 2021 | USD | 48.57 | 49.4 | 48.31 | 49.08 | 49.08 | +0.82 (+1.70%) | 164,379 |
29 Oct 2021 | USD | 48.59 | 48.59 | 47.39 | 48.26 | 48.26 | -0.33 (-0.68%) | 237,056 |
28 Oct 2021 | USD | 48.34 | 48.6808 | 47.715 | 48.59 | 48.59 | -0.46 (-0.94%) | 159,498 |
27 Oct 2021 | USD | 50 | 50.09 | 48.95 | 49.05 | 49.05 | -1.87 (-3.67%) | 183,989 |
26 Oct 2021 | USD | 51.46 | 51.46 | 50.69 | 50.92 | 50.92 | -0.36 (-0.70%) | 113,150 |
25 Oct 2021 | USD | 51.06 | 51.38 | 50.73 | 51.28 | 51.28 | +1.14 (+2.27%) | 126,738 |
22 Oct 2021 | USD | 50.4 | 50.47 | 49.45 | 50.14 | 50.14 | -1.02 (-1.99%) | 168,698 |
21 Oct 2021 | USD | 51.89 | 51.89 | 50.61 | 51.16 | 51.16 | -0.97 (-1.86%) | 165,356 |
20 Oct 2021 | USD | 52.48 | 52.48 | 51.49 | 52.13 | 52.13 | -0.56 (-1.06%) | 152,774 |
19 Oct 2021 | USD | 52.5 | 52.91 | 52.07 | 52.69 | 52.69 | +0.64 (+1.23%) | 92,611 |
18 Oct 2021 | USD | 52.37 | 52.69 | 51.81 | 52.05 | 52.05 | +0.23 (+0.44%) | 111,975 |
15 Oct 2021 | USD | 52.04 | 52.22 | 51.77 | 51.82 | 51.82 | -0.07 (-0.13%) | 118,501 |
14 Oct 2021 | USD | 52.56 | 52.56 | 51.46 | 51.89 | 51.89 | -0.18 (-0.35%) | 156,453 |
13 Oct 2021 | USD | 51.8 | 52.27 | 51.16 | 52.07 | 52.07 | -0.14 (-0.27%) | 150,458 |
12 Oct 2021 | USD | 52.5 | 52.88 | 52.01 | 52.21 | 52.21 | -1.28 (-2.39%) | 194,729 |
11 Oct 2021 | USD | 54.1 | 54.5 | 53.41 | 53.49 | 53.49 | +0.01 (+0.02%) | 240,901 |
8 Oct 2021 | USD | 52.69 | 53.49 | 52.62 | 53.48 | 53.48 | +0.73 (+1.38%) | 239,265 |
7 Oct 2021 | USD | 52.11 | 52.75 | 51.66 | 52.75 | 52.75 | +0.36 (+0.69%) | 276,493 |
6 Oct 2021 | USD | 52 | 52.68 | 51.14 | 52.39 | 52.39 | +1.65 (+3.25%) | 655,165 |
5 Oct 2021 | USD | 51.48 | 51.49 | 50.5107 | 50.74 | 50.74 | +3.11 (+6.53%) | 475,294 |
4 Oct 2021 | USD | 47.5 | 47.87 | 47.3257 | 47.63 | 47.63 | +0.47 (+1.00%) | 162,043 |
1 Oct 2021 | USD | 46.9 | 47.24 | 46.5 | 47.16 | 47.16 | +0.38 (+0.81%) | 115,461 |
30 Sep 2021 | USD | 46.91 | 47.105 | 46.3389 | 46.78 | 46.78 | +0.53 (+1.15%) | 359,094 |
29 Sep 2021 | USD | 47.68 | 47.82 | 46.16 | 46.25 | 46.25 | -3.77 (-7.54%) | 430,896 |
28 Sep 2021 | USD | 50.26 | 50.45 | 49.7222 | 50.02 | 50.02 | 0.0 (0.0%) | 189,513 |
27 Sep 2021 | USD | 49.46 | 50.22 | 49.46 | 50.02 | 50.02 | +1.2 (+2.46%) | 158,182 |
24 Sep 2021 | USD | 48.66 | 48.96 | 48.58 | 48.82 | 48.82 | -0.18 (-0.37%) | 156,558 |