Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2021 | USD | 51.45 | 51.71 | 51.41 | 51.5 | 51.5 | 0.0 (0.0%) | 171,700 |
10 Dec 2021 | USD | 51.52 | 51.6 | 48.5448 | 51.5 | 51.5 | +0.06 (+0.12%) | 48,216 |
9 Dec 2021 | USD | 51.51 | 51.69 | 51.4 | 51.44 | 51.44 | -0.09 (-0.17%) | 60,100 |
8 Dec 2021 | USD | 51.58 | 51.67 | 51.48 | 51.53 | 51.53 | -0.14 (-0.27%) | 83,787 |
7 Dec 2021 | USD | 51.6 | 51.71 | 51.55 | 51.67 | 51.67 | +0.16 (+0.31%) | 38,702 |
6 Dec 2021 | USD | 51.64 | 51.765 | 51.43 | 51.51 | 51.51 | -0.09 (-0.17%) | 110,820 |
3 Dec 2021 | USD | 51.51 | 51.6 | 51.42 | 51.6 | 51.6 | +0.1 (+0.19%) | 61,000 |
2 Dec 2021 | USD | 51.5 | 51.7 | 51.42 | 51.5 | 51.5 | +0.09 (+0.18%) | 90,000 |
1 Dec 2021 | USD | 51.52 | 51.75 | 51.41 | 51.41 | 51.41 | -0.05 (-0.10%) | 100,800 |
30 Nov 2021 | USD | 51.49 | 51.86 | 51.46 | 51.46 | 51.46 | -0.06 (-0.12%) | 121,000 |
29 Nov 2021 | USD | 51.52 | 51.87 | 51.35 | 51.52 | 51.52 | +0.12 (+0.23%) | 68,400 |
26 Nov 2021 | USD | 51.37 | 51.48 | 51.36 | 51.4 | 51.4 | -0.16 (-0.31%) | 85,600 |
24 Nov 2021 | USD | 51.57 | 51.67 | 51.41 | 51.56 | 51.56 | -0.14 (-0.27%) | 53,300 |
23 Nov 2021 | USD | 51.44 | 51.73 | 51.42 | 51.7 | 51.7 | +0.26 (+0.51%) | 116,500 |
22 Nov 2021 | USD | 51.45 | 51.46 | 51.42 | 51.44 | 51.44 | +0.04 (+0.08%) | 83,300 |
19 Nov 2021 | USD | 51.36 | 51.45 | 51.35 | 51.4 | 51.4 | -0.02 (-0.04%) | 47,800 |
18 Nov 2021 | USD | 51.45 | 51.45 | 51.37 | 51.42 | 51.42 | +0.02 (+0.04%) | 44,000 |
17 Nov 2021 | USD | 51.3 | 51.45 | 51.28 | 51.4 | 51.4 | +0.06 (+0.12%) | 51,800 |
16 Nov 2021 | USD | 51.3 | 51.44 | 51.23 | 51.34 | 51.34 | +0.04 (+0.08%) | 63,200 |
15 Nov 2021 | USD | 51.45 | 51.45 | 51.22 | 51.3 | 51.3 | -0.15 (-0.29%) | 184,600 |
12 Nov 2021 | USD | 51.6 | 51.6 | 51.41 | 51.45 | 51.45 | -0.21 (-0.41%) | 83,800 |
11 Nov 2021 | USD | 51.56 | 51.66 | 51.42 | 51.66 | 51.66 | +0.14 (+0.27%) | 84,600 |
10 Nov 2021 | USD | 51.61 | 51.65 | 51.51 | 51.52 | 51.52 | -0.11 (-0.21%) | 49,600 |
9 Nov 2021 | USD | 51.41 | 51.63 | 51.39 | 51.63 | 51.63 | +0.13 (+0.25%) | 53,264 |
8 Nov 2021 | USD | 51.48 | 51.57 | 51.41 | 51.5 | 51.5 | -0.01 (-0.02%) | 38,026 |
5 Nov 2021 | USD | 51.58 | 51.61 | 51.46 | 51.51 | 51.51 | -0.1 (-0.19%) | 84,919 |
4 Nov 2021 | USD | 51.5 | 51.62 | 51.38 | 51.61 | 51.61 | +0.02 (+0.04%) | 29,204 |
3 Nov 2021 | USD | 51.32 | 51.6 | 51.28 | 51.59 | 51.59 | +0.23 (+0.45%) | 63,636 |
2 Nov 2021 | USD | 51.32 | 51.415 | 51.245 | 51.36 | 51.36 | +0.07 (+0.14%) | 115,364 |
1 Nov 2021 | USD | 51.35 | 51.45 | 51.26 | 51.29 | 51.29 | -0.02 (-0.04%) | 122,642 |