Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 39.71 | 41.1 | 39.515 | 40.49 | 39.8132 | +1.29 (+3.29%) | 1,023,800 |
19 Nov 2021 | USD | 39.37 | 39.802 | 39.11 | 39.2 | 38.5447 | -0.68 (-1.71%) | 836,300 |
18 Nov 2021 | USD | 40.5 | 40.72 | 39.44 | 39.88 | 39.2134 | -0.7 (-1.72%) | 582,400 |
17 Nov 2021 | USD | 41.3 | 41.34 | 40.27 | 40.58 | 39.9017 | -0.63 (-1.53%) | 420,000 |
16 Nov 2021 | USD | 41.11 | 41.46 | 40.683 | 41.21 | 40.5211 | +0.1 (+0.24%) | 628,700 |
15 Nov 2021 | USD | 40.74 | 41.29 | 40.35 | 41.11 | 40.4228 | +0.83 (+2.06%) | 1,174,800 |
12 Nov 2021 | USD | 39.53 | 40.29 | 39.45 | 40.28 | 39.6067 | +0.92 (+2.34%) | 518,000 |
11 Nov 2021 | USD | 38.73 | 40.03 | 38.73 | 39.36 | 38.7021 | +0.63 (+1.63%) | 593,600 |
10 Nov 2021 | USD | 38.41 | 38.98 | 38.05 | 38.73 | 38.0826 | -0.1 (-0.26%) | 1,021,300 |
9 Nov 2021 | USD | 39.82 | 40.2 | 38.41 | 38.83 | 38.1809 | -0.4 (-1.02%) | 670,400 |
8 Nov 2021 | USD | 38.18 | 39.75 | 37.2 | 39.23 | 38.5742 | +2.63 (+7.19%) | 1,416,100 |
5 Nov 2021 | USD | 36.77 | 37.67 | 36.57 | 36.6 | 35.9882 | +0.23 (+0.63%) | 930,400 |
4 Nov 2021 | USD | 38.27 | 38.27 | 36.18 | 36.37 | 35.762 | -0.83 (-2.23%) | 1,221,700 |
3 Nov 2021 | USD | 37.11 | 37.95 | 36.87 | 37.2 | 36.5782 | +0.2 (+0.54%) | 750,600 |
2 Nov 2021 | USD | 36.25 | 37.31 | 35.97 | 37 | 36.3815 | +0.87 (+2.41%) | 918,000 |
1 Nov 2021 | USD | 36.01 | 36.56 | 35.35 | 36.13 | 35.5261 | +0.48 (+1.35%) | 449,900 |
29 Oct 2021 | USD | 35.37 | 36.1 | 35.37 | 35.65 | 35.0541 | +0.1 (+0.28%) | 413,400 |
28 Oct 2021 | USD | 35.62 | 36.21 | 35.31 | 35.55 | 34.9558 | +0.81 (+2.33%) | 712,600 |
27 Oct 2021 | USD | 35.5 | 35.98 | 34.68 | 34.74 | 34.1593 | -0.81 (-2.28%) | 411,700 |
26 Oct 2021 | USD | 36.4 | 36.4 | 35.48 | 35.55 | 34.9558 | -0.52 (-1.44%) | 813,400 |
25 Oct 2021 | USD | 35.05 | 36.11 | 34.88 | 36.07 | 35.4671 | +1.05 (+3.00%) | 618,800 |
22 Oct 2021 | USD | 34.98 | 35.37 | 34.753 | 35.02 | 34.4346 | +0.25 (+0.72%) | 346,400 |
21 Oct 2021 | USD | 34.74 | 34.81 | 34.34 | 34.77 | 34.1888 | +0.03 (+0.09%) | 608,100 |
20 Oct 2021 | USD | 33.13 | 35.02 | 33.13 | 34.74 | 34.1593 | +1.35 (+4.04%) | 904,600 |
19 Oct 2021 | USD | 33.63 | 33.63 | 33.01 | 33.39 | 32.8319 | -0.11 (-0.33%) | 449,400 |
18 Oct 2021 | USD | 32.31 | 33.96 | 32.31 | 33.5 | 32.94 | +0.07 (+0.21%) | 677,900 |
15 Oct 2021 | USD | 34.18 | 34.18 | 33.43 | 33.43 | 32.8712 | +0.02 (+0.06%) | 493,400 |
14 Oct 2021 | USD | 32.57 | 33.5 | 32.48 | 33.41 | 32.8515 | +1.1 (+3.40%) | 546,100 |
13 Oct 2021 | USD | 31.82 | 32.32 | 31.35 | 32.31 | 31.7699 | +0.65 (+2.05%) | 497,000 |
12 Oct 2021 | USD | 31.16 | 32.055 | 31.076 | 31.66 | 31.1308 | +0.42 (+1.34%) | 428,400 |