Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 48.45 | 48.8 | 48.04 | 48.62 | 48.62 | +0.2 (+0.41%) | 2,152,000 |
31 Mar 2022 | USD | 48.75 | 49.08 | 48.41 | 48.42 | 48.42 | -0.02 (-0.04%) | 2,377,300 |
30 Mar 2022 | USD | 48.57 | 48.91 | 48.2 | 48.44 | 48.44 | -0.12 (-0.25%) | 2,160,700 |
29 Mar 2022 | USD | 47.9 | 48.58 | 47.75 | 48.56 | 48.56 | +0.96 (+2.02%) | 1,774,000 |
28 Mar 2022 | USD | 47.64 | 47.67 | 47.15 | 47.6 | 47.6 | -0.07 (-0.15%) | 1,261,900 |
25 Mar 2022 | USD | 47.25 | 47.76 | 47.25 | 47.67 | 47.67 | +0.54 (+1.15%) | 2,332,800 |
24 Mar 2022 | USD | 46.8 | 47.18 | 46.64 | 47.13 | 47.13 | +0.53 (+1.14%) | 2,235,100 |
23 Mar 2022 | USD | 46.95 | 47.01 | 46.59 | 46.6 | 46.6 | -0.51 (-1.08%) | 1,630,600 |
22 Mar 2022 | USD | 47.5 | 47.77 | 46.79 | 47.11 | 47.11 | -0.04 (-0.08%) | 1,598,200 |
21 Mar 2022 | USD | 46.3 | 47.19 | 46.2 | 47.15 | 47.15 | +1.31 (+2.86%) | 2,119,500 |
18 Mar 2022 | USD | 46.32 | 46.32 | 45.77 | 45.84 | 45.84 | -0.66 (-1.42%) | 3,587,900 |
17 Mar 2022 | USD | 46.23 | 46.59 | 45.98 | 46.5 | 46.5 | -0.15 (-0.32%) | 1,194,700 |
16 Mar 2022 | USD | 46.99 | 47.15 | 46 | 46.65 | 46.65 | -0.16 (-0.34%) | 1,719,200 |
15 Mar 2022 | USD | 46.58 | 47.15 | 46.58 | 46.81 | 46.81 | +0.48 (+1.04%) | 2,103,300 |
14 Mar 2022 | USD | 46.09 | 46.84 | 45.99 | 46.33 | 46.33 | +0.6 (+1.31%) | 1,589,900 |
11 Mar 2022 | USD | 45.48 | 46.23 | 45.46 | 45.73 | 45.73 | +0.53 (+1.17%) | 1,636,600 |
10 Mar 2022 | USD | 44.89 | 45.81 | 44.72 | 45.2 | 45.2 | -0.36 (-0.79%) | 1,909,000 |
9 Mar 2022 | USD | 45.17 | 46 | 45.04 | 45.56 | 45.56 | +1.49 (+3.38%) | 2,178,500 |
8 Mar 2022 | USD | 44.64 | 45.4 | 43.59 | 44.07 | 44.07 | -0.2 (-0.45%) | 2,643,900 |
7 Mar 2022 | USD | 45.48 | 45.87 | 44.26 | 44.27 | 44.27 | -1.75 (-3.80%) | 3,284,400 |
4 Mar 2022 | USD | 45.74 | 46.16 | 45.2 | 46.02 | 46.02 | -0.54 (-1.16%) | 2,086,200 |
3 Mar 2022 | USD | 47.26 | 47.45 | 46.49 | 46.56 | 46.56 | -0.56 (-1.19%) | 1,657,200 |
2 Mar 2022 | USD | 46.27 | 47.26 | 46.14 | 47.12 | 47.12 | +1.29 (+2.81%) | 1,691,800 |
1 Mar 2022 | USD | 46.84 | 47.13 | 45.61 | 45.83 | 45.83 | -1.28 (-2.72%) | 2,259,800 |
28 Feb 2022 | USD | 46.79 | 47.48 | 46.62 | 47.11 | 47.11 | -0.43 (-0.90%) | 3,071,300 |
25 Feb 2022 | USD | 46.22 | 47.57 | 46.22 | 47.54 | 47.54 | +1.61 (+3.51%) | 1,577,700 |
24 Feb 2022 | USD | 45 | 46.15 | 44.7 | 45.93 | 45.93 | -0.36 (-0.78%) | 3,085,800 |
23 Feb 2022 | USD | 47.06 | 47.29 | 46.24 | 46.29 | 46.29 | -0.54 (-1.15%) | 2,171,800 |
22 Feb 2022 | USD | 46.87 | 47.32 | 46.44 | 46.83 | 46.83 | -0.27 (-0.57%) | 1,359,068 |
18 Feb 2022 | USD | 46.79 | 47.54 | 46.74 | 47.1 | 47.1 | +0.13 (+0.28%) | 1,121,900 |