Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2021 | USD | 44.34 | 44.5 | 39.68 | 40.13 | 40.13 | -4.28 (-9.64%) | 727,600 |
15 Nov 2021 | USD | 46.65 | 51.72 | 44.2 | 44.41 | 44.41 | -1.32 (-2.89%) | 675,800 |
12 Nov 2021 | USD | 46.27 | 47.21 | 44.25 | 45.73 | 45.73 | -0.52 (-1.12%) | 678,100 |
11 Nov 2021 | USD | 47.9 | 48.97 | 46.17 | 46.25 | 46.25 | -0.5 (-1.07%) | 469,000 |
10 Nov 2021 | USD | 50.98 | 51.46 | 46.68 | 46.75 | 46.75 | -4.95 (-9.57%) | 424,700 |
9 Nov 2021 | USD | 51.5 | 52.178 | 48.79 | 51.7 | 51.7 | -0.25 (-0.48%) | 224,600 |
8 Nov 2021 | USD | 51.5 | 54.19 | 50.8 | 51.95 | 51.95 | +2.24 (+4.51%) | 450,900 |
5 Nov 2021 | USD | 49.47 | 51.57 | 48.05 | 49.71 | 49.71 | +4 (+8.75%) | 527,200 |
4 Nov 2021 | USD | 46.28 | 47.43 | 45.374 | 45.71 | 45.71 | -0.42 (-0.91%) | 197,700 |
3 Nov 2021 | USD | 46.31 | 47.6 | 45.07 | 46.13 | 46.13 | -0.49 (-1.05%) | 222,400 |
2 Nov 2021 | USD | 46 | 47.57 | 44.74 | 46.62 | 46.62 | +0.76 (+1.66%) | 366,200 |
1 Nov 2021 | USD | 45 | 45.96 | 43.71 | 45.86 | 45.86 | +1.17 (+2.62%) | 240,500 |
29 Oct 2021 | USD | 41.72 | 44.89 | 41.72 | 44.69 | 44.69 | +2.96 (+7.09%) | 307,400 |
28 Oct 2021 | USD | 41.29 | 41.92 | 40.75 | 41.73 | 41.73 | +0.91 (+2.23%) | 179,300 |
27 Oct 2021 | USD | 43.5 | 44.04 | 40.49 | 40.82 | 40.82 | -2.93 (-6.70%) | 313,700 |
26 Oct 2021 | USD | 45.53 | 45.53 | 43.02 | 43.75 | 43.75 | -1.22 (-2.71%) | 240,300 |
25 Oct 2021 | USD | 43.24 | 45.64 | 43.08 | 44.97 | 44.97 | +2.04 (+4.75%) | 272,500 |
22 Oct 2021 | USD | 43.11 | 44 | 41.3 | 42.93 | 42.93 | -0.12 (-0.28%) | 239,600 |
21 Oct 2021 | USD | 41.65 | 44.18 | 41.526 | 43.05 | 43.05 | +2.61 (+6.45%) | 452,500 |
20 Oct 2021 | USD | 41.48 | 41.5 | 39.868 | 40.44 | 40.44 | -0.98 (-2.37%) | 177,400 |
19 Oct 2021 | USD | 40.67 | 41.855 | 40.37 | 41.42 | 41.42 | +0.77 (+1.89%) | 152,800 |
18 Oct 2021 | USD | 40.03 | 41.18 | 40 | 40.65 | 40.65 | +0.3 (+0.74%) | 185,000 |
15 Oct 2021 | USD | 40.07 | 40.43 | 39.732 | 40.35 | 40.35 | +0.6 (+1.51%) | 139,200 |
14 Oct 2021 | USD | 38.62 | 40.21 | 38.51 | 39.75 | 39.75 | +1.32 (+3.43%) | 240,400 |
13 Oct 2021 | USD | 38.52 | 38.75 | 37.347 | 38.43 | 38.43 | +0.39 (+1.03%) | 359,000 |
12 Oct 2021 | USD | 38 | 38.56 | 37.37 | 38.04 | 38.04 | +0.24 (+0.63%) | 439,500 |
11 Oct 2021 | USD | 39.76 | 39.933 | 37.58 | 37.8 | 37.8 | -1.92 (-4.83%) | 356,900 |
8 Oct 2021 | USD | 41.41 | 42.2 | 39.55 | 39.72 | 39.72 | -2.15 (-5.13%) | 213,100 |
7 Oct 2021 | USD | 40.51 | 42.31 | 40.381 | 41.87 | 41.87 | +1.78 (+4.44%) | 333,900 |
6 Oct 2021 | USD | 39.6 | 40.36 | 39.06 | 40.09 | 40.09 | -0.3 (-0.74%) | 299,100 |