Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 45.68 | 47.34 | 45.11 | 46.69 | 46.69 | +1.16 (+2.55%) | 26,500 |
19 Nov 2021 | USD | 45.3 | 45.86 | 44.7 | 45.53 | 45.53 | -0.02 (-0.04%) | 25,300 |
18 Nov 2021 | USD | 47.72 | 48.03 | 45.28 | 45.55 | 45.55 | -2.39 (-4.99%) | 35,600 |
17 Nov 2021 | USD | 47.93 | 47.94 | 47.21 | 47.94 | 47.94 | +0.25 (+0.52%) | 33,600 |
16 Nov 2021 | USD | 47.55 | 48.83 | 47.28 | 47.69 | 47.69 | +0.05 (+0.10%) | 33,200 |
15 Nov 2021 | USD | 51.41 | 51.41 | 47.58 | 47.64 | 47.64 | -4.3 (-8.28%) | 38,000 |
12 Nov 2021 | USD | 52.55 | 53.12 | 51.84 | 51.94 | 51.94 | -1.47 (-2.75%) | 23,800 |
11 Nov 2021 | USD | 53.81 | 53.81 | 53.07 | 53.41 | 53.41 | -0.65 (-1.20%) | 7,900 |
10 Nov 2021 | USD | 54.74 | 55.42 | 53.94 | 54.06 | 54.06 | -0.99 (-1.80%) | 16,700 |
9 Nov 2021 | USD | 54.8 | 55.15 | 54.31 | 55.05 | 55.05 | +0.2 (+0.36%) | 12,700 |
8 Nov 2021 | USD | 53.42 | 54.98 | 52.81 | 54.85 | 54.85 | +1.39 (+2.60%) | 42,700 |
5 Nov 2021 | USD | 52.42 | 53.91 | 52.42 | 53.46 | 53.46 | +1.52 (+2.93%) | 19,000 |
4 Nov 2021 | USD | 52.65 | 53.47 | 51.24 | 51.94 | 51.94 | -0.71 (-1.35%) | 13,300 |
3 Nov 2021 | USD | 51.22 | 53.12 | 51.04 | 52.65 | 52.65 | +1.43 (+2.79%) | 20,600 |
2 Nov 2021 | USD | 51.71 | 51.99 | 50.44 | 51.22 | 51.22 | -0.16 (-0.31%) | 29,100 |
1 Nov 2021 | USD | 51.63 | 51.63 | 50.26 | 51.38 | 51.38 | -0.25 (-0.48%) | 24,900 |
29 Oct 2021 | USD | 53.53 | 53.53 | 51.12 | 51.63 | 51.63 | -1.67 (-3.13%) | 49,400 |
28 Oct 2021 | USD | 52 | 53.84 | 51.97 | 53.3 | 53.3 | +1.65 (+3.19%) | 22,100 |
27 Oct 2021 | USD | 52.28 | 52.77 | 51.58 | 51.65 | 51.65 | -0.64 (-1.22%) | 10,700 |
26 Oct 2021 | USD | 52.44 | 52.69 | 52.04 | 52.29 | 52.29 | -0.29 (-0.55%) | 15,500 |
25 Oct 2021 | USD | 52.35 | 52.95 | 52.07 | 52.58 | 52.58 | +0.77 (+1.49%) | 13,300 |
22 Oct 2021 | USD | 52.4 | 52.83 | 51.81 | 51.81 | 51.81 | -0.94 (-1.78%) | 14,900 |
21 Oct 2021 | USD | 52.53 | 53.21 | 52.53 | 52.75 | 52.75 | -0.27 (-0.51%) | 14,000 |
20 Oct 2021 | USD | 52.5 | 53.02 | 52 | 53.02 | 53.02 | +0.55 (+1.05%) | 8,600 |
19 Oct 2021 | USD | 52.3 | 52.47 | 51.87 | 52.47 | 52.47 | +0.17 (+0.33%) | 6,900 |
18 Oct 2021 | USD | 52.08 | 52.46 | 51.57 | 52.3 | 52.3 | +0.35 (+0.67%) | 23,800 |
15 Oct 2021 | USD | 52.92 | 53.13 | 51.75 | 51.95 | 51.95 | -0.12 (-0.23%) | 22,900 |
14 Oct 2021 | USD | 52.49 | 52.78 | 52.03 | 52.07 | 52.07 | +0.21 (+0.40%) | 13,900 |
13 Oct 2021 | USD | 52.16 | 52.16 | 51.6 | 51.86 | 51.86 | -0.79 (-1.50%) | 14,800 |
12 Oct 2021 | USD | 52.24 | 52.65 | 51.58 | 52.65 | 52.65 | +0.66 (+1.27%) | 16,700 |