Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 40.75 | 40.75 | 39.31 | 39.77 | 39.77 | -1.64 (-3.96%) | 56,600 |
16 Feb 2022 | USD | 40.93 | 41.54 | 39.94 | 41.41 | 41.41 | +0.39 (+0.95%) | 51,900 |
15 Feb 2022 | USD | 40.22 | 41.14 | 40.08 | 41.02 | 41.02 | +1.31 (+3.30%) | 62,900 |
14 Feb 2022 | USD | 39.13 | 40.67 | 38.69 | 39.71 | 39.71 | +0.53 (+1.35%) | 82,800 |
11 Feb 2022 | USD | 40.14 | 41.62 | 38.99 | 39.18 | 39.18 | -0.65 (-1.63%) | 109,000 |
10 Feb 2022 | USD | 39 | 40.61 | 38.99 | 39.83 | 39.83 | -0.08 (-0.20%) | 114,200 |
9 Feb 2022 | USD | 38.72 | 40.34 | 38.72 | 39.91 | 39.91 | +1.46 (+3.80%) | 126,100 |
8 Feb 2022 | USD | 37.09 | 38.6 | 36.38 | 38.45 | 38.45 | +1.35 (+3.64%) | 71,000 |
7 Feb 2022 | USD | 37.54 | 38.69 | 36.6 | 37.1 | 37.1 | -0.54 (-1.43%) | 83,900 |
4 Feb 2022 | USD | 36.29 | 37.87 | 35.63 | 37.64 | 37.64 | +1.07 (+2.93%) | 98,300 |
3 Feb 2022 | USD | 36.59 | 37.5 | 35.71 | 36.57 | 36.57 | -0.88 (-2.35%) | 79,600 |
2 Feb 2022 | USD | 38.55 | 39.12 | 36.91 | 37.45 | 37.45 | -1.28 (-3.30%) | 96,900 |
1 Feb 2022 | USD | 38.43 | 39.38 | 38.04 | 38.73 | 38.73 | +0.67 (+1.76%) | 91,300 |
31 Jan 2022 | USD | 36.66 | 38.26 | 36.66 | 38.06 | 38.06 | +1.11 (+3.00%) | 108,000 |
28 Jan 2022 | USD | 35.28 | 36.98 | 34.34 | 36.95 | 36.95 | +1.64 (+4.64%) | 144,400 |
27 Jan 2022 | USD | 36.69 | 37.32 | 35.08 | 35.31 | 35.31 | -1.24 (-3.39%) | 102,900 |
26 Jan 2022 | USD | 38.69 | 39.8 | 35.69 | 36.55 | 36.55 | +0.22 (+0.61%) | 174,100 |
25 Jan 2022 | USD | 36.68 | 37.39 | 35.22 | 36.33 | 36.33 | -0.88 (-2.36%) | 131,945 |
24 Jan 2022 | USD | 35.1 | 37.43 | 33.63 | 37.21 | 37.21 | +1.21 (+3.36%) | 163,467 |
21 Jan 2022 | USD | 36.18 | 37.68 | 35.59 | 36 | 36 | -0.83 (-2.25%) | 84,900 |
20 Jan 2022 | USD | 37.86 | 39.03 | 36.83 | 36.83 | 36.83 | -0.66 (-1.76%) | 67,300 |
19 Jan 2022 | USD | 39.37 | 39.95 | 37.31 | 37.49 | 37.49 | -1.52 (-3.90%) | 101,100 |
18 Jan 2022 | USD | 40.24 | 40.57 | 38.91 | 39.01 | 39.01 | -1.98 (-4.83%) | 74,500 |
14 Jan 2022 | USD | 41.34 | 42.07 | 39.72 | 40.99 | 40.99 | -0.86 (-2.05%) | 62,800 |
13 Jan 2022 | USD | 42.84 | 43.36 | 41.61 | 41.85 | 41.85 | -0.65 (-1.53%) | 88,900 |
12 Jan 2022 | USD | 42.97 | 43.76 | 42.34 | 42.5 | 42.5 | -0.05 (-0.12%) | 83,700 |
11 Jan 2022 | USD | 41.96 | 42.75 | 40.91 | 42.55 | 42.55 | +0.58 (+1.38%) | 83,400 |
10 Jan 2022 | USD | 42.99 | 43.46 | 41.03 | 41.97 | 41.97 | -1.5 (-3.45%) | 113,800 |
7 Jan 2022 | USD | 43.79 | 44.16 | 43.03 | 43.47 | 43.47 | -0.56 (-1.27%) | 94,300 |
6 Jan 2022 | USD | 43.02 | 44.6 | 42.67 | 44.03 | 44.03 | +1.09 (+2.54%) | 92,400 |