Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 48.82 | 49.8 | 47 | 49.15 | 49.15 | +1.77 (+3.74%) | 2,728,100 |
20 Dec 2021 | USD | 51.47 | 51.84 | 46.13 | 47.38 | 47.38 | -8.53 (-15.26%) | 8,174,500 |
17 Dec 2021 | USD | 56.09 | 56.75 | 54.7 | 55.91 | 55.91 | -0.49 (-0.87%) | 1,490,664 |
16 Dec 2021 | USD | 55.99 | 58 | 55.69 | 56.4 | 56.4 | +1.14 (+2.06%) | 1,964,800 |
15 Dec 2021 | USD | 52.88 | 55.54 | 52.02 | 55.26 | 55.26 | +1.11 (+2.05%) | 1,914,800 |
14 Dec 2021 | USD | 54.68 | 55.01 | 53.71 | 54.15 | 54.15 | -1.58 (-2.84%) | 2,028,500 |
13 Dec 2021 | USD | 57.29 | 57.62 | 55.61 | 55.73 | 55.73 | -1.78 (-3.10%) | 886,000 |
10 Dec 2021 | USD | 57.88 | 58.59 | 57.29 | 57.51 | 57.51 | +0.15 (+0.26%) | 956,400 |
9 Dec 2021 | USD | 58.34 | 59.15 | 57.07 | 57.36 | 57.36 | -1.43 (-2.43%) | 939,200 |
8 Dec 2021 | USD | 58.01 | 59.49 | 57.87 | 58.79 | 58.79 | +0.53 (+0.91%) | 716,500 |
7 Dec 2021 | USD | 57.42 | 58.93 | 57.405 | 58.26 | 58.26 | +1.88 (+3.33%) | 1,148,893 |
6 Dec 2021 | USD | 57.4 | 57.56 | 55.66 | 56.38 | 56.38 | -1.19 (-2.07%) | 1,242,358 |
3 Dec 2021 | USD | 60.39 | 60.66 | 56.93 | 57.57 | 57.57 | -2.68 (-4.45%) | 2,065,800 |
2 Dec 2021 | USD | 61.01 | 61.93 | 59.66 | 60.25 | 60.25 | -0.52 (-0.86%) | 1,046,500 |
1 Dec 2021 | USD | 63.69 | 64.88 | 60.65 | 60.77 | 60.77 | -1.49 (-2.39%) | 1,167,400 |
30 Nov 2021 | USD | 63.59 | 63.74 | 61.4 | 62.26 | 62.26 | -1.78 (-2.78%) | 1,473,700 |
29 Nov 2021 | USD | 64.43 | 65.35 | 63.45 | 64.04 | 64.04 | -0.43 (-0.67%) | 1,429,000 |
26 Nov 2021 | USD | 62.09 | 64.47 | 61.82 | 64.47 | 64.47 | -1.21 (-1.84%) | 817,300 |
24 Nov 2021 | USD | 65.82 | 65.98 | 64.6 | 65.68 | 65.68 | -0.91 (-1.37%) | 1,218,300 |
23 Nov 2021 | USD | 67.2 | 68.39 | 65.83 | 66.59 | 66.59 | -0.53 (-0.79%) | 1,486,000 |
22 Nov 2021 | USD | 70 | 71.5 | 67.1 | 67.12 | 67.12 | +4.45 (+7.10%) | 2,998,800 |
19 Nov 2021 | USD | 63.18 | 64.36 | 62.25 | 62.67 | 62.67 | -0.35 (-0.56%) | 1,470,400 |
18 Nov 2021 | USD | 64.1 | 65.88 | 62.02 | 63.02 | 63.02 | -1.09 (-1.70%) | 2,172,000 |
17 Nov 2021 | USD | 64.75 | 65.54 | 63.44 | 64.11 | 64.11 | +0.19 (+0.30%) | 1,451,000 |
16 Nov 2021 | USD | 65 | 65 | 63.1 | 63.92 | 63.92 | -1.54 (-2.35%) | 1,078,500 |
15 Nov 2021 | USD | 66.17 | 66.45 | 64.55 | 65.46 | 65.46 | -0.55 (-0.83%) | 1,106,500 |
12 Nov 2021 | USD | 65.9 | 67.48 | 65.43 | 66.01 | 66.01 | -0.05 (-0.08%) | 892,800 |
11 Nov 2021 | USD | 65.18 | 66.69 | 64.8 | 66.06 | 66.06 | +1.75 (+2.72%) | 634,300 |
10 Nov 2021 | USD | 65.2 | 66.46 | 64 | 64.31 | 64.31 | -1.46 (-2.22%) | 989,800 |
9 Nov 2021 | USD | 66.37 | 66.87 | 64.24 | 65.77 | 65.77 | -0.58 (-0.87%) | 1,192,700 |