Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 48.05 | 49.79 | 48.05 | 49.26 | 49.26 | +1.34 (+2.80%) | 18,200 |
20 Dec 2021 | USD | 46.43 | 47.98 | 46.43 | 47.92 | 47.92 | +0.59 (+1.25%) | 22,400 |
17 Dec 2021 | USD | 47.65 | 48.04 | 46.34 | 47.33 | 47.33 | -0.45 (-0.94%) | 34,100 |
16 Dec 2021 | USD | 48 | 49.44 | 47.5 | 47.78 | 47.78 | +0.34 (+0.72%) | 49,100 |
15 Dec 2021 | USD | 45 | 48 | 45 | 47.44 | 47.44 | +3.25 (+7.35%) | 38,800 |
14 Dec 2021 | USD | 45.03 | 45.03 | 44.13 | 44.19 | 44.19 | -1.11 (-2.45%) | 10,800 |
13 Dec 2021 | USD | 45.69 | 46.15 | 45.05 | 45.3 | 45.3 | -0.38 (-0.83%) | 16,300 |
10 Dec 2021 | USD | 45.67 | 46.11 | 45.3 | 45.68 | 45.68 | -0.06 (-0.13%) | 9,500 |
9 Dec 2021 | USD | 45.76 | 47.1 | 45.6 | 45.74 | 45.74 | -0.79 (-1.70%) | 16,000 |
8 Dec 2021 | USD | 45.75 | 47.2799 | 45.75 | 46.53 | 46.53 | +0.53 (+1.15%) | 9,388 |
7 Dec 2021 | USD | 44.5 | 46.8 | 44.5 | 46 | 46 | +1.8 (+4.07%) | 20,487 |
6 Dec 2021 | USD | 43.91 | 44.25 | 43.88 | 44.2 | 44.2 | +0.06 (+0.14%) | 7,995 |
3 Dec 2021 | USD | 44.89 | 44.89 | 43.2 | 44.14 | 44.14 | -0.32 (-0.72%) | 9,100 |
2 Dec 2021 | USD | 43.96 | 45.17 | 43.8 | 44.46 | 44.46 | +0.37 (+0.84%) | 34,000 |
1 Dec 2021 | USD | 44.71 | 45.02 | 43.61 | 44.09 | 44.09 | -0.14 (-0.32%) | 39,500 |
30 Nov 2021 | USD | 43.5 | 44.58 | 42.37 | 44.23 | 44.23 | +0.89 (+2.05%) | 50,400 |
29 Nov 2021 | USD | 44.66 | 45.4 | 43.3 | 43.34 | 43.34 | -1.37 (-3.06%) | 20,100 |
26 Nov 2021 | USD | 43.92 | 45.16 | 43.89 | 44.71 | 44.71 | +0.13 (+0.29%) | 20,300 |
24 Nov 2021 | USD | 44.53 | 44.82 | 44.3 | 44.58 | 44.58 | -0.12 (-0.27%) | 8,700 |
23 Nov 2021 | USD | 44.31 | 44.93 | 43.5 | 44.7 | 44.7 | +0.23 (+0.52%) | 31,500 |
22 Nov 2021 | USD | 44.75 | 45.15 | 44.31 | 44.47 | 44.47 | -0.34 (-0.76%) | 23,100 |
19 Nov 2021 | USD | 45.2 | 45.4 | 44.25 | 44.81 | 44.81 | -0.45 (-0.99%) | 22,300 |
18 Nov 2021 | USD | 45.91 | 45.91 | 44.75 | 45.26 | 45.26 | -0.44 (-0.96%) | 17,000 |
17 Nov 2021 | USD | 46 | 46.46 | 45.6 | 45.7 | 45.7 | -0.25 (-0.54%) | 6,900 |
16 Nov 2021 | USD | 46.17 | 46.61 | 45.47 | 45.95 | 45.95 | -0.33 (-0.71%) | 10,500 |
15 Nov 2021 | USD | 46 | 47.36 | 45.15 | 46.28 | 46.28 | +0.3 (+0.65%) | 19,200 |
12 Nov 2021 | USD | 46.11 | 46.27 | 45.09 | 45.98 | 45.98 | +0.17 (+0.37%) | 13,500 |
11 Nov 2021 | USD | 45.25 | 45.98 | 45.01 | 45.81 | 45.81 | +0.41 (+0.90%) | 10,100 |
10 Nov 2021 | USD | 47.05 | 47.07 | 45.24 | 45.4 | 45.4 | -1.71 (-3.63%) | 34,700 |
9 Nov 2021 | USD | 48.02 | 48.2 | 46.85 | 47.11 | 47.11 | -1.03 (-2.14%) | 19,300 |