Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2021 | USD | 46.54 | 46.79 | 43 | 43.1 | 43.1 | -2.95 (-6.41%) | 434,800 |
5 Nov 2021 | USD | 49.04 | 49.48 | 45.83 | 46.05 | 46.05 | -2.61 (-5.36%) | 303,200 |
4 Nov 2021 | USD | 50.14 | 51.08 | 48.52 | 48.66 | 48.66 | -1.37 (-2.74%) | 301,400 |
3 Nov 2021 | USD | 47.11 | 50.13 | 46.2 | 50.03 | 50.03 | +3.07 (+6.54%) | 331,700 |
2 Nov 2021 | USD | 46.09 | 47.13 | 44.82 | 46.96 | 46.96 | +1.12 (+2.44%) | 225,100 |
1 Nov 2021 | USD | 46.54 | 47.23 | 44.34 | 45.84 | 45.84 | -0.18 (-0.39%) | 585,000 |
29 Oct 2021 | USD | 50.63 | 50.63 | 45.11 | 46.02 | 46.02 | -5.05 (-9.89%) | 567,800 |
28 Oct 2021 | USD | 50.75 | 51.37 | 50.1 | 51.07 | 51.07 | +0.49 (+0.97%) | 230,000 |
27 Oct 2021 | USD | 50.84 | 51 | 50.25 | 50.58 | 50.58 | -0.24 (-0.47%) | 217,200 |
26 Oct 2021 | USD | 51.26 | 51.26 | 49.94 | 50.82 | 50.82 | -0.15 (-0.29%) | 210,100 |
25 Oct 2021 | USD | 51.37 | 52.05 | 49.45 | 50.97 | 50.97 | -0.32 (-0.62%) | 520,800 |
22 Oct 2021 | USD | 50.4 | 51.77 | 49.27 | 51.29 | 51.29 | +0.72 (+1.42%) | 207,700 |
21 Oct 2021 | USD | 50.73 | 51.15 | 49.69 | 50.57 | 50.57 | -0.16 (-0.32%) | 158,300 |
20 Oct 2021 | USD | 52.35 | 52.35 | 50.49 | 50.73 | 50.73 | -1.87 (-3.56%) | 260,100 |
19 Oct 2021 | USD | 52.26 | 52.82 | 51.65 | 52.6 | 52.6 | +0.55 (+1.06%) | 210,300 |
18 Oct 2021 | USD | 50.16 | 52.14 | 48.85 | 52.05 | 52.05 | +1.26 (+2.48%) | 216,700 |
15 Oct 2021 | USD | 51.78 | 51.78 | 50.37 | 50.79 | 50.79 | -0.15 (-0.29%) | 190,000 |
14 Oct 2021 | USD | 50.25 | 51.61 | 49.35 | 50.94 | 50.94 | +1.51 (+3.05%) | 678,300 |
13 Oct 2021 | USD | 48.87 | 49.47 | 47.86 | 49.43 | 49.43 | +1.16 (+2.40%) | 203,600 |
12 Oct 2021 | USD | 49.08 | 50.71 | 47.85 | 48.27 | 48.27 | -1.46 (-2.94%) | 351,200 |
11 Oct 2021 | USD | 51.25 | 51.41 | 49.25 | 49.73 | 49.73 | -1.48 (-2.89%) | 213,600 |
8 Oct 2021 | USD | 52.18 | 52.87 | 50.95 | 51.21 | 51.21 | -0.98 (-1.88%) | 194,700 |
7 Oct 2021 | USD | 51.34 | 52.38 | 51.09 | 52.19 | 52.19 | +1.26 (+2.47%) | 213,700 |
6 Oct 2021 | USD | 50.24 | 51.47 | 48.96 | 50.93 | 50.93 | +0.1 (+0.20%) | 239,700 |
5 Oct 2021 | USD | 48.97 | 50.83 | 48.73 | 50.83 | 50.83 | +1.85 (+3.78%) | 402,500 |
4 Oct 2021 | USD | 49.95 | 50.77 | 47.91 | 48.98 | 48.98 | -1.34 (-2.66%) | 352,200 |
1 Oct 2021 | USD | 48.8 | 50.79 | 47.45 | 50.32 | 50.32 | +1.52 (+3.11%) | 414,600 |
30 Sep 2021 | USD | 48.79 | 49.87 | 48.22 | 48.8 | 48.8 | +0.6 (+1.24%) | 323,800 |
29 Sep 2021 | USD | 48.71 | 49.12 | 47.99 | 48.2 | 48.2 | +0.05 (+0.10%) | 224,800 |
28 Sep 2021 | USD | 48.87 | 48.93 | 47.71 | 48.15 | 48.15 | -1.01 (-2.05%) | 359,400 |