Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 57.3 | 58.39 | 57.16 | 58 | 58 | +0.75 (+1.31%) | 323,800 |
31 Mar 2022 | USD | 57.21 | 57.71 | 56.76 | 57.25 | 57.25 | -0.09 (-0.16%) | 330,500 |
30 Mar 2022 | USD | 58.33 | 58.52 | 56.89 | 57.34 | 57.34 | -0.65 (-1.12%) | 276,100 |
29 Mar 2022 | USD | 58.56 | 59.82 | 57.79 | 57.99 | 57.99 | +0.06 (+0.10%) | 330,000 |
28 Mar 2022 | USD | 57.89 | 58.1 | 57.33 | 57.93 | 57.93 | -0.21 (-0.36%) | 169,200 |
25 Mar 2022 | USD | 57.58 | 58.24 | 57.15 | 58.14 | 58.14 | +0.66 (+1.15%) | 209,000 |
24 Mar 2022 | USD | 56.79 | 57.48 | 56.23 | 57.48 | 57.48 | +0.54 (+0.95%) | 263,500 |
23 Mar 2022 | USD | 57.32 | 57.865 | 56.71 | 56.94 | 56.94 | -1.01 (-1.74%) | 142,800 |
22 Mar 2022 | USD | 58.61 | 58.65 | 57.05 | 57.95 | 57.95 | -0.44 (-0.75%) | 342,900 |
21 Mar 2022 | USD | 57.35 | 59.1 | 57.35 | 58.39 | 58.39 | +0.91 (+1.58%) | 221,300 |
18 Mar 2022 | USD | 58.01 | 58.01 | 56.955 | 57.48 | 57.48 | -0.5 (-0.86%) | 510,600 |
17 Mar 2022 | USD | 57.62 | 58.675 | 57.62 | 57.98 | 57.98 | -0.28 (-0.48%) | 199,100 |
16 Mar 2022 | USD | 57.44 | 58.79 | 57.44 | 58.26 | 58.26 | +1.2 (+2.10%) | 508,700 |
15 Mar 2022 | USD | 57.44 | 57.71 | 55.69 | 57.06 | 57.06 | -0.23 (-0.40%) | 241,000 |
14 Mar 2022 | USD | 57.71 | 57.88 | 57.05 | 57.29 | 57.29 | -0.22 (-0.38%) | 305,900 |
11 Mar 2022 | USD | 57.8 | 58.51 | 56.81 | 57.51 | 57.51 | -0.28 (-0.48%) | 438,400 |
10 Mar 2022 | USD | 56.28 | 57.82 | 55.3 | 57.79 | 57.79 | +0.45 (+0.78%) | 273,200 |
9 Mar 2022 | USD | 56.91 | 57.74 | 56.35 | 57.34 | 57.34 | +1.17 (+2.08%) | 340,700 |
8 Mar 2022 | USD | 54.5 | 57.5 | 54.4 | 56.17 | 56.17 | +1.46 (+2.67%) | 459,500 |
7 Mar 2022 | USD | 54.52 | 55.27 | 53.65 | 54.71 | 54.71 | +0.23 (+0.42%) | 580,800 |
4 Mar 2022 | USD | 53.72 | 55.19 | 53.02 | 54.48 | 54.48 | -0.02 (-0.04%) | 264,200 |
3 Mar 2022 | USD | 54.98 | 55.05 | 53.68 | 54.5 | 54.5 | -0.02 (-0.04%) | 271,500 |
2 Mar 2022 | USD | 52.17 | 54.86 | 51.95 | 54.52 | 54.52 | +2.5 (+4.81%) | 307,400 |
1 Mar 2022 | USD | 52.8 | 53.08 | 51.318 | 52.02 | 52.02 | -0.65 (-1.23%) | 297,200 |
28 Feb 2022 | USD | 50.71 | 53.398 | 50.71 | 52.67 | 52.67 | +1.17 (+2.27%) | 356,500 |
25 Feb 2022 | USD | 49.3 | 51.53 | 49.3 | 51.5 | 51.5 | +2.27 (+4.61%) | 268,900 |
24 Feb 2022 | USD | 48.71 | 49.92 | 45.36 | 49.23 | 49.23 | +3.17 (+6.88%) | 419,800 |
23 Feb 2022 | USD | 47.06 | 47.26 | 45.8 | 46.06 | 46.06 | -0.64 (-1.37%) | 201,700 |
22 Feb 2022 | USD | 47.08 | 47.78 | 46.38 | 46.7 | 46.7 | -0.62 (-1.31%) | 149,000 |
18 Feb 2022 | USD | 47.62 | 48.17 | 46.91 | 47.32 | 47.32 | -0.71 (-1.48%) | 227,900 |