Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 48.48 | 48.58 | 45.94 | 46.45 | 46.45 | -1.7 (-3.53%) | 376,200 |
12 Nov 2021 | USD | 47 | 48.37 | 45.96 | 48.15 | 48.15 | +1.15 (+2.45%) | 755,800 |
11 Nov 2021 | USD | 46.34 | 48.06 | 46.34 | 47 | 47 | +1.02 (+2.22%) | 394,200 |
10 Nov 2021 | USD | 50.54 | 51.96 | 45.9 | 45.98 | 45.98 | -4.11 (-8.21%) | 809,700 |
9 Nov 2021 | USD | 50.81 | 51.43 | 48.95 | 50.09 | 50.09 | -0.7 (-1.38%) | 608,400 |
8 Nov 2021 | USD | 50.43 | 51.8 | 50.04 | 50.79 | 50.79 | +0.83 (+1.66%) | 608,300 |
5 Nov 2021 | USD | 52.28 | 52.39 | 49.01 | 49.96 | 49.96 | -2.54 (-4.84%) | 441,100 |
4 Nov 2021 | USD | 53.94 | 54.13 | 51.96 | 52.5 | 52.5 | -1.29 (-2.40%) | 432,000 |
3 Nov 2021 | USD | 52.53 | 53.88 | 51.47 | 53.79 | 53.79 | +1.26 (+2.40%) | 413,000 |
2 Nov 2021 | USD | 51.95 | 53.02 | 50.09 | 52.53 | 52.53 | +0.73 (+1.41%) | 428,400 |
1 Nov 2021 | USD | 47.87 | 51.97 | 47.48 | 51.8 | 51.8 | +3.92 (+8.19%) | 471,000 |
29 Oct 2021 | USD | 49.24 | 50.26 | 47.6 | 47.88 | 47.88 | -1.37 (-2.78%) | 499,600 |
28 Oct 2021 | USD | 45.59 | 49.53 | 45.32 | 49.25 | 49.25 | +3.88 (+8.55%) | 467,500 |
27 Oct 2021 | USD | 45.85 | 46.643 | 45.07 | 45.37 | 45.37 | -0.99 (-2.14%) | 606,200 |
26 Oct 2021 | USD | 46.33 | 46.79 | 45.02 | 46.36 | 46.36 | +0.45 (+0.98%) | 349,500 |
25 Oct 2021 | USD | 46.22 | 46.94 | 45 | 45.91 | 45.91 | -0.49 (-1.06%) | 238,200 |
22 Oct 2021 | USD | 46.49 | 47.35 | 45.66 | 46.4 | 46.4 | -0.13 (-0.28%) | 218,700 |
21 Oct 2021 | USD | 46.62 | 47.7 | 46.14 | 46.53 | 46.53 | +0.08 (+0.17%) | 211,300 |
20 Oct 2021 | USD | 46.63 | 46.9 | 45.89 | 46.45 | 46.45 | -0.38 (-0.81%) | 198,400 |
19 Oct 2021 | USD | 45.27 | 47.59 | 45.27 | 46.83 | 46.83 | +1.68 (+3.72%) | 372,300 |
18 Oct 2021 | USD | 44.77 | 45.67 | 44.18 | 45.15 | 45.15 | -0.01 (-0.02%) | 269,800 |
15 Oct 2021 | USD | 45.93 | 45.93 | 44.82 | 45.16 | 45.16 | +0.06 (+0.13%) | 352,600 |
14 Oct 2021 | USD | 44.79 | 46.47 | 44.67 | 45.1 | 45.1 | +1.25 (+2.85%) | 278,800 |
13 Oct 2021 | USD | 43.12 | 44.01 | 42.765 | 43.85 | 43.85 | +0.62 (+1.43%) | 280,300 |
12 Oct 2021 | USD | 42.47 | 43.83 | 42.07 | 43.23 | 43.23 | +1.68 (+4.04%) | 327,300 |
11 Oct 2021 | USD | 41.29 | 42.68 | 40.51 | 41.55 | 41.55 | +0.02 (+0.05%) | 195,700 |
8 Oct 2021 | USD | 44.56 | 44.99 | 41.12 | 41.53 | 41.53 | -2.36 (-5.38%) | 299,200 |
7 Oct 2021 | USD | 43.86 | 44.98 | 43.76 | 43.89 | 43.89 | +0.35 (+0.80%) | 358,000 |
6 Oct 2021 | USD | 43.99 | 44.81 | 42.59 | 43.54 | 43.54 | -0.81 (-1.83%) | 355,200 |
5 Oct 2021 | USD | 43.52 | 45.72 | 43.21 | 44.35 | 44.35 | +1.15 (+2.66%) | 415,300 |