Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2022 | USD | 50.85 | 51.16 | 50.29 | 51.06 | 51.06 | -0.03 (-0.06%) | 3,435,077 |
27 Jan 2022 | USD | 51.83 | 52.095 | 50.64 | 51.09 | 51.09 | +0.18 (+0.35%) | 4,656,411 |
26 Jan 2022 | USD | 51.29 | 51.7 | 50.58 | 50.91 | 50.91 | +1.16 (+2.33%) | 3,570,555 |
25 Jan 2022 | USD | 48.22 | 50.035 | 47.71 | 49.75 | 49.75 | +1.69 (+3.52%) | 4,180,308 |
24 Jan 2022 | USD | 47.27 | 48.1 | 46.37 | 48.06 | 48.06 | -0.55 (-1.13%) | 4,657,828 |
21 Jan 2022 | USD | 48.89 | 49.05 | 48.4 | 48.61 | 48.61 | -0.94 (-1.90%) | 2,919,400 |
20 Jan 2022 | USD | 49.56 | 50.44 | 49.51 | 49.55 | 49.55 | -1.33 (-2.61%) | 2,535,400 |
19 Jan 2022 | USD | 51.25 | 51.32 | 50.44 | 50.88 | 50.88 | -0.11 (-0.22%) | 2,959,700 |
18 Jan 2022 | USD | 51.07 | 51.35 | 50.37 | 50.99 | 50.99 | +0.91 (+1.82%) | 3,527,600 |
14 Jan 2022 | USD | 49.47 | 50.19 | 49.45 | 50.08 | 50.08 | +0.82 (+1.66%) | 2,498,200 |
13 Jan 2022 | USD | 49.55 | 49.75 | 49.17 | 49.26 | 49.26 | -0.08 (-0.16%) | 2,391,000 |
12 Jan 2022 | USD | 49.35 | 49.56 | 49.13 | 49.34 | 49.34 | +0.83 (+1.71%) | 3,624,200 |
11 Jan 2022 | USD | 47.42 | 48.56 | 47.24 | 48.51 | 48.51 | +1.47 (+3.13%) | 2,102,900 |
10 Jan 2022 | USD | 47.48 | 47.7 | 46.73 | 47.04 | 47.04 | -0.28 (-0.59%) | 2,262,100 |
7 Jan 2022 | USD | 46.85 | 47.39 | 46.54 | 47.32 | 47.32 | +0.53 (+1.13%) | 2,276,000 |
6 Jan 2022 | USD | 46.96 | 47.07 | 46.4 | 46.79 | 46.79 | +0.77 (+1.67%) | 2,623,500 |
5 Jan 2022 | USD | 46.71 | 46.93 | 46 | 46.02 | 46.02 | +0.12 (+0.26%) | 3,945,600 |
4 Jan 2022 | USD | 45.96 | 46.28 | 45.86 | 45.9 | 45.9 | +1.26 (+2.82%) | 4,160,900 |
3 Jan 2022 | USD | 44 | 44.72 | 43.94 | 44.64 | 44.64 | +1.29 (+2.98%) | 2,222,600 |
31 Dec 2021 | USD | 43.52 | 43.78 | 43.22 | 43.35 | 43.35 | -0.07 (-0.16%) | 1,341,300 |
30 Dec 2021 | USD | 43.9 | 44.07 | 43.4 | 43.42 | 43.42 | -0.3 (-0.69%) | 2,227,200 |
29 Dec 2021 | USD | 43.95 | 44.22 | 43.68 | 43.72 | 43.72 | -0.25 (-0.57%) | 1,958,300 |
28 Dec 2021 | USD | 44.23 | 44.46 | 43.85 | 43.97 | 43.97 | -0.31 (-0.70%) | 1,243,400 |
27 Dec 2021 | USD | 43.65 | 44.29 | 43.32 | 44.28 | 44.28 | +0.47 (+1.07%) | 1,506,900 |
23 Dec 2021 | USD | 44.03 | 44.45 | 43.77 | 43.81 | 43.81 | +0.26 (+0.60%) | 1,943,800 |
22 Dec 2021 | USD | 43.02 | 43.64 | 42.78 | 43.55 | 43.55 | +0.56 (+1.30%) | 1,830,100 |
21 Dec 2021 | USD | 42.34 | 43.19 | 42.34 | 42.99 | 42.99 | +1.1 (+2.63%) | 2,068,300 |
20 Dec 2021 | USD | 41.65 | 41.89 | 41.19 | 41.89 | 41.89 | -0.15 (-0.36%) | 2,401,600 |
17 Dec 2021 | USD | 42.64 | 42.67 | 42 | 42.04 | 42.04 | -0.78 (-1.82%) | 2,326,100 |
16 Dec 2021 | USD | 43 | 43.47 | 42.76 | 42.82 | 42.82 | +0.07 (+0.16%) | 1,498,500 |