Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | USD | 46.13 | 47.84 | 45.61 | 47.65 | 47.65 | +1.46 (+3.16%) | 99,000 |
1 Dec 2021 | USD | 48.12 | 48.52 | 46.18 | 46.19 | 46.19 | -0.75 (-1.60%) | 274,900 |
30 Nov 2021 | USD | 46.9 | 47.85 | 46.53 | 46.94 | 46.94 | -1.28 (-2.65%) | 171,900 |
29 Nov 2021 | USD | 48.95 | 49.49 | 47.92 | 48.22 | 48.22 | +0.43 (+0.90%) | 64,800 |
26 Nov 2021 | USD | 47.62 | 47.92 | 46.38 | 47.79 | 47.79 | -2.46 (-4.90%) | 108,900 |
24 Nov 2021 | USD | 49.33 | 50.59 | 49.3 | 50.25 | 50.25 | +0.63 (+1.27%) | 129,000 |
23 Nov 2021 | USD | 48.6 | 49.81 | 48.6 | 49.62 | 49.62 | +1.78 (+3.72%) | 130,500 |
22 Nov 2021 | USD | 46.83 | 48.63 | 46.83 | 47.84 | 47.84 | +0.92 (+1.96%) | 233,700 |
19 Nov 2021 | USD | 47.99 | 48.02 | 46.79 | 46.92 | 46.92 | -2.11 (-4.30%) | 342,500 |
18 Nov 2021 | USD | 49.15 | 49.58 | 48.27 | 49.03 | 49.03 | -0.1 (-0.20%) | 134,600 |
17 Nov 2021 | USD | 49.91 | 50.51 | 48.99 | 49.13 | 49.13 | -1.2 (-2.38%) | 107,000 |
16 Nov 2021 | USD | 50.57 | 50.84 | 50.06 | 50.33 | 50.33 | -0.02 (-0.04%) | 78,000 |
15 Nov 2021 | USD | 50.04 | 50.73 | 49.49 | 50.35 | 50.35 | +0.25 (+0.50%) | 50,500 |
12 Nov 2021 | USD | 49.96 | 50.3 | 49.76 | 50.1 | 50.1 | -0.06 (-0.12%) | 55,800 |
11 Nov 2021 | USD | 50.02 | 50.48 | 49.96 | 50.16 | 50.16 | +0.34 (+0.68%) | 42,600 |
10 Nov 2021 | USD | 51.41 | 51.47 | 49.45 | 49.82 | 49.82 | -1.74 (-3.37%) | 83,400 |
9 Nov 2021 | USD | 51.66 | 51.79 | 50.62 | 51.56 | 51.56 | -0.06 (-0.12%) | 101,400 |
8 Nov 2021 | USD | 51.5 | 52.19 | 51.32 | 51.62 | 51.62 | +0.56 (+1.10%) | 89,100 |
5 Nov 2021 | USD | 51.13 | 51.34 | 50.52 | 51.06 | 51.06 | +0.74 (+1.47%) | 83,000 |
4 Nov 2021 | USD | 51.04 | 51.36 | 49.79 | 50.32 | 50.32 | +0.05 (+0.10%) | 80,200 |
3 Nov 2021 | USD | 49.97 | 51.04 | 49.95 | 50.27 | 50.27 | -0.34 (-0.67%) | 100,300 |
2 Nov 2021 | USD | 50.85 | 51.28 | 50.43 | 50.61 | 50.61 | -0.37 (-0.73%) | 90,100 |
1 Nov 2021 | USD | 50.34 | 51.09 | 50.34 | 50.98 | 50.98 | +1.17 (+2.35%) | 245,400 |
29 Oct 2021 | USD | 50.59 | 50.59 | 49.52 | 49.81 | 49.81 | -0.68 (-1.35%) | 48,000 |
28 Oct 2021 | USD | 50 | 50.51 | 49.85 | 50.49 | 50.49 | +0.37 (+0.74%) | 101,900 |
27 Oct 2021 | USD | 51.17 | 51.58 | 50.03 | 50.12 | 50.12 | -1.75 (-3.37%) | 97,200 |
26 Oct 2021 | USD | 52.01 | 52.24 | 51.61 | 51.87 | 51.87 | +0.15 (+0.29%) | 156,206 |
25 Oct 2021 | USD | 51.61 | 52.1477 | 51.32 | 51.72 | 51.72 | +0.77 (+1.51%) | 730,901 |
22 Oct 2021 | USD | 50.65 | 50.97 | 50.07 | 50.95 | 50.95 | +0.63 (+1.25%) | 138,600 |
21 Oct 2021 | USD | 51.12 | 51.15 | 49.9 | 50.32 | 50.32 | -1.06 (-2.06%) | 106,300 |