Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 52.28 | 52.44 | 51.35 | 52.05 | 52.05 | -0.27 (-0.52%) | 422,000 |
28 Dec 2021 | USD | 53.32 | 53.38 | 52.13 | 52.32 | 52.32 | -0.91 (-1.71%) | 168,000 |
27 Dec 2021 | USD | 53.22 | 53.68 | 52.98 | 53.23 | 53.23 | +0.11 (+0.21%) | 221,900 |
23 Dec 2021 | USD | 53.24 | 53.336 | 52.42 | 53.12 | 53.12 | +0.1 (+0.19%) | 162,200 |
22 Dec 2021 | USD | 53.03 | 53.66 | 52.5 | 53.02 | 53.02 | -0.03 (-0.06%) | 197,800 |
21 Dec 2021 | USD | 51.4 | 53.17 | 50.81 | 53.05 | 53.05 | +2.23 (+4.39%) | 292,400 |
20 Dec 2021 | USD | 50.42 | 51.54 | 49.93 | 50.82 | 50.82 | -0.72 (-1.40%) | 864,600 |
17 Dec 2021 | USD | 49.36 | 51.58 | 48.74 | 51.54 | 51.54 | +1.55 (+3.10%) | 317,300 |
16 Dec 2021 | USD | 52.22 | 52.275 | 49.37 | 49.99 | 49.99 | -2.02 (-3.88%) | 622,700 |
15 Dec 2021 | USD | 50.55 | 52.25 | 49.806 | 52.01 | 52.01 | +1.3 (+2.56%) | 523,400 |
14 Dec 2021 | USD | 50.96 | 51.4 | 49.68 | 50.71 | 50.71 | -1.37 (-2.63%) | 343,000 |
13 Dec 2021 | USD | 52.26 | 53.27 | 51.32 | 52.08 | 52.08 | -0.17 (-0.33%) | 539,400 |
10 Dec 2021 | USD | 53.54 | 54.37 | 52.04 | 52.25 | 52.25 | -1.09 (-2.04%) | 366,600 |
9 Dec 2021 | USD | 55.34 | 55.78 | 53 | 53.34 | 53.34 | -2.03 (-3.67%) | 371,300 |
8 Dec 2021 | USD | 54.27 | 55.64 | 53.2 | 55.37 | 55.37 | +1.29 (+2.39%) | 395,300 |
7 Dec 2021 | USD | 52.8 | 54.5099 | 52.8 | 54.08 | 54.08 | +2.87 (+5.60%) | 593,897 |
6 Dec 2021 | USD | 50.69 | 51.369 | 49 | 51.21 | 51.21 | +0.22 (+0.43%) | 462,753 |
3 Dec 2021 | USD | 53.3 | 53.32 | 49.65 | 50.99 | 50.99 | -2.49 (-4.66%) | 710,700 |
2 Dec 2021 | USD | 52.53 | 53.692 | 51.784 | 53.48 | 53.48 | +0.89 (+1.69%) | 717,100 |
1 Dec 2021 | USD | 57.13 | 57.27 | 52.45 | 52.59 | 52.59 | -3.7 (-6.57%) | 967,200 |
30 Nov 2021 | USD | 57.6 | 58.24 | 55.502 | 56.29 | 56.29 | -1.37 (-2.38%) | 340,100 |
29 Nov 2021 | USD | 57.74 | 57.97 | 56.62 | 57.66 | 57.66 | +0.53 (+0.93%) | 479,700 |
26 Nov 2021 | USD | 56.98 | 58.064 | 56.581 | 57.13 | 57.13 | -0.27 (-0.47%) | 332,700 |
24 Nov 2021 | USD | 55.7 | 57.48 | 55.33 | 57.4 | 57.4 | +0.96 (+1.70%) | 415,400 |
23 Nov 2021 | USD | 57.19 | 57.81 | 55.4 | 56.44 | 56.44 | -1.36 (-2.35%) | 650,500 |
22 Nov 2021 | USD | 61.25 | 61.25 | 57.48 | 57.8 | 57.8 | -3.41 (-5.57%) | 533,500 |
19 Nov 2021 | USD | 62.31 | 62.714 | 61.18 | 61.21 | 61.21 | -0.93 (-1.50%) | 241,200 |
18 Nov 2021 | USD | 63.19 | 63.19 | 61.72 | 62.14 | 62.14 | -0.87 (-1.38%) | 139,400 |
17 Nov 2021 | USD | 64.19 | 64.4 | 62.68 | 63.01 | 63.01 | -1.21 (-1.88%) | 199,200 |
16 Nov 2021 | USD | 63.56 | 64.22 | 63.21 | 64.22 | 64.22 | +0.62 (+0.97%) | 291,800 |