Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 52.5 | 53.1 | 52.47 | 52.77 | 52.77 | +0.35 (+0.67%) | 433,700 |
28 Dec 2021 | USD | 52.28 | 52.69 | 51.75 | 52.42 | 52.42 | +0.33 (+0.63%) | 347,200 |
27 Dec 2021 | USD | 50.82 | 52.12 | 50.65 | 52.09 | 52.09 | +1.27 (+2.50%) | 294,700 |
23 Dec 2021 | USD | 50.45 | 51.13 | 50.28 | 50.82 | 50.82 | +0.32 (+0.63%) | 354,800 |
22 Dec 2021 | USD | 50.78 | 50.89 | 50.16 | 50.5 | 50.5 | -0.28 (-0.55%) | 408,000 |
21 Dec 2021 | USD | 50.5 | 51.19 | 50.32 | 50.78 | 50.78 | +0.41 (+0.81%) | 545,800 |
20 Dec 2021 | USD | 50.53 | 50.7 | 49.91 | 50.37 | 50.37 | -0.37 (-0.73%) | 631,900 |
17 Dec 2021 | USD | 50.95 | 52.08 | 50.65 | 50.74 | 50.74 | -0.21 (-0.41%) | 1,021,500 |
16 Dec 2021 | USD | 50.55 | 51.12 | 50.21 | 50.95 | 50.95 | +0.47 (+0.93%) | 870,100 |
15 Dec 2021 | USD | 49.36 | 50.5 | 48.8 | 50.48 | 50.48 | +1 (+2.02%) | 446,100 |
14 Dec 2021 | USD | 49.16 | 49.91 | 48.61 | 49.48 | 49.48 | -0.08 (-0.16%) | 619,100 |
13 Dec 2021 | USD | 49.24 | 50.08 | 48.75 | 49.56 | 49.56 | +0.16 (+0.32%) | 668,200 |
10 Dec 2021 | USD | 48.95 | 49.41 | 48.92 | 49.4 | 49.4 | +0.54 (+1.11%) | 347,100 |
9 Dec 2021 | USD | 48.83 | 49.2 | 48.31 | 48.86 | 48.86 | -0.27 (-0.55%) | 367,700 |
8 Dec 2021 | USD | 48.76 | 49.38 | 48.08 | 49.13 | 49.13 | +0.52 (+1.07%) | 465,400 |
7 Dec 2021 | USD | 48.07 | 48.825 | 48.03 | 48.61 | 48.61 | +0.87 (+1.82%) | 644,389 |
6 Dec 2021 | USD | 48.19 | 48.52 | 47.63 | 47.74 | 47.74 | -0.22 (-0.46%) | 721,586 |
3 Dec 2021 | USD | 47.4 | 48.42 | 46.8 | 47.96 | 47.96 | +0.59 (+1.25%) | 1,050,900 |
2 Dec 2021 | USD | 47.76 | 47.76 | 46.73 | 47.37 | 47.37 | +0.6 (+1.28%) | 640,000 |
1 Dec 2021 | USD | 47.89 | 48.47 | 46.77 | 46.77 | 46.77 | -0.82 (-1.72%) | 756,200 |
30 Nov 2021 | USD | 47.5 | 47.99 | 47.05 | 47.59 | 47.59 | +0.14 (+0.30%) | 737,000 |
29 Nov 2021 | USD | 48.04 | 48.1 | 47.4 | 47.45 | 47.45 | -0.15 (-0.32%) | 493,300 |
26 Nov 2021 | USD | 47.39 | 47.87 | 47.15 | 47.6 | 47.6 | -0.5 (-1.04%) | 372,600 |
24 Nov 2021 | USD | 47.53 | 48.47 | 47.12 | 48.1 | 48.1 | +0.3 (+0.63%) | 365,500 |
23 Nov 2021 | USD | 48.05 | 48.44 | 47.1 | 47.8 | 47.8 | -0.37 (-0.77%) | 784,700 |
22 Nov 2021 | USD | 48.58 | 48.74 | 47.85 | 48.17 | 48.17 | -0.35 (-0.72%) | 639,200 |
19 Nov 2021 | USD | 48.48 | 48.93 | 48.19 | 48.52 | 48.52 | +0.16 (+0.33%) | 515,700 |
18 Nov 2021 | USD | 48.7 | 48.77 | 47.89 | 48.36 | 48.36 | -0.17 (-0.35%) | 367,500 |
17 Nov 2021 | USD | 48.42 | 48.64 | 48.18 | 48.53 | 48.53 | +0.11 (+0.23%) | 395,200 |
16 Nov 2021 | USD | 47.77 | 48.47 | 47.73 | 48.42 | 48.42 | +0.71 (+1.49%) | 804,800 |