Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 49.45 | 50.78 | 49.3 | 49.53 | 49.53 | +0.39 (+0.79%) | 34,800 |
4 Jan 2022 | USD | 48.24 | 49.64 | 48.13 | 49.14 | 49.14 | +0.94 (+1.95%) | 18,200 |
3 Jan 2022 | USD | 47.84 | 48.53 | 47.1 | 48.2 | 48.2 | +0.25 (+0.52%) | 24,300 |
31 Dec 2021 | USD | 46.87 | 47.99 | 46.83 | 47.95 | 47.95 | +0.57 (+1.20%) | 19,000 |
30 Dec 2021 | USD | 46.8 | 47.53 | 46.8 | 47.38 | 47.38 | +0.04 (+0.08%) | 17,100 |
29 Dec 2021 | USD | 47.63 | 48.04 | 47.06 | 47.34 | 47.34 | -0.15 (-0.32%) | 15,600 |
28 Dec 2021 | USD | 47.43 | 47.89 | 46.94 | 47.49 | 47.49 | -0.15 (-0.31%) | 22,200 |
27 Dec 2021 | USD | 47.9 | 47.97 | 47.29 | 47.64 | 47.64 | -0.38 (-0.79%) | 21,400 |
23 Dec 2021 | USD | 48.27 | 48.61 | 47.29 | 48.02 | 48.02 | -0.28 (-0.58%) | 25,286 |
22 Dec 2021 | USD | 46.24 | 48.55 | 45.96 | 48.3 | 48.3 | +2.08 (+4.50%) | 54,400 |
21 Dec 2021 | USD | 46.14 | 46.61 | 45.49 | 46.22 | 46.22 | +0.69 (+1.52%) | 36,800 |
20 Dec 2021 | USD | 44.95 | 46.37 | 44.85 | 45.53 | 45.53 | +0.52 (+1.16%) | 60,700 |
17 Dec 2021 | USD | 47.33 | 48.03 | 45.01 | 45.01 | 45.01 | -2.27 (-4.80%) | 191,400 |
16 Dec 2021 | USD | 47.02 | 48.01 | 46.33 | 47.28 | 47.28 | +0.64 (+1.37%) | 32,600 |
15 Dec 2021 | USD | 45.36 | 47 | 45.21 | 46.64 | 46.64 | +1.64 (+3.64%) | 30,900 |
14 Dec 2021 | USD | 45.9 | 46.31 | 44.92 | 45 | 45 | -0.94 (-2.05%) | 42,700 |
13 Dec 2021 | USD | 45.21 | 46.44 | 44.8 | 45.94 | 45.94 | +0.66 (+1.46%) | 25,700 |
10 Dec 2021 | USD | 45.21 | 45.67 | 44.76 | 45.28 | 45.28 | +0.17 (+0.38%) | 25,200 |
9 Dec 2021 | USD | 45.64 | 45.67 | 44.52 | 45.11 | 45.11 | -1.06 (-2.30%) | 38,100 |
8 Dec 2021 | USD | 46.96 | 47.76 | 46.03 | 46.17 | 46.17 | -1.34 (-2.82%) | 23,000 |
7 Dec 2021 | USD | 47.71 | 48.62 | 46.96 | 47.51 | 47.51 | +0.35 (+0.74%) | 37,713 |
6 Dec 2021 | USD | 46.27 | 47.38 | 46.065 | 47.16 | 47.16 | +1.48 (+3.24%) | 30,644 |
3 Dec 2021 | USD | 45.57 | 46.05 | 44.71 | 45.68 | 45.68 | +0.39 (+0.86%) | 30,000 |
2 Dec 2021 | USD | 44.06 | 45.55 | 44.06 | 45.29 | 45.29 | +1.07 (+2.42%) | 37,600 |
1 Dec 2021 | USD | 43.53 | 44.51 | 43.15 | 44.22 | 44.22 | +1.51 (+3.54%) | 51,800 |
30 Nov 2021 | USD | 42.7 | 43.93 | 41.54 | 42.71 | 42.71 | -0.22 (-0.51%) | 46,400 |
29 Nov 2021 | USD | 45.31 | 45.31 | 42.76 | 42.93 | 42.93 | -2.07 (-4.60%) | 48,400 |
26 Nov 2021 | USD | 45.15 | 46.19 | 44.01 | 45 | 45 | -0.95 (-2.07%) | 21,500 |
24 Nov 2021 | USD | 46.38 | 46.39 | 45.63 | 45.95 | 45.95 | -0.42 (-0.91%) | 16,700 |
23 Nov 2021 | USD | 46.29 | 47.04 | 46.29 | 46.37 | 46.37 | -0.32 (-0.69%) | 20,700 |