Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 43.14 | 43.56 | 42.02 | 42.61 | 42.61 | -0.39 (-0.91%) | 241,300 |
31 Mar 2022 | USD | 42.9 | 43.98 | 42.72 | 43 | 43 | +0.2 (+0.47%) | 127,800 |
30 Mar 2022 | USD | 44.34 | 44.36 | 42.33 | 42.8 | 42.8 | -1.54 (-3.47%) | 137,600 |
29 Mar 2022 | USD | 43.84 | 44.68 | 43.78 | 44.34 | 44.34 | +0.95 (+2.19%) | 126,400 |
28 Mar 2022 | USD | 43.46 | 43.46 | 42.4 | 43.39 | 43.39 | -0.25 (-0.57%) | 99,000 |
25 Mar 2022 | USD | 43.47 | 43.84 | 42.61 | 43.64 | 43.64 | +0.25 (+0.58%) | 95,100 |
24 Mar 2022 | USD | 43.67 | 43.88 | 42.49 | 43.39 | 43.39 | +0.15 (+0.35%) | 99,300 |
23 Mar 2022 | USD | 44.78 | 45.56 | 43.17 | 43.24 | 43.24 | -1.68 (-3.74%) | 114,300 |
22 Mar 2022 | USD | 45.36 | 46.76 | 44.78 | 44.92 | 44.92 | -0.36 (-0.80%) | 78,600 |
21 Mar 2022 | USD | 46.2 | 46.77 | 44.82 | 45.28 | 45.28 | -0.92 (-1.99%) | 93,500 |
18 Mar 2022 | USD | 45.19 | 46.37 | 44.72 | 46.2 | 46.2 | +0.41 (+0.90%) | 225,500 |
17 Mar 2022 | USD | 44.4 | 46.14 | 43.92 | 45.79 | 45.79 | +1.49 (+3.36%) | 98,100 |
16 Mar 2022 | USD | 42.99 | 44.42 | 42.49 | 44.3 | 44.3 | +2.13 (+5.05%) | 302,900 |
15 Mar 2022 | USD | 42.49 | 42.89 | 41.44 | 42.17 | 42.17 | -0.57 (-1.33%) | 175,300 |
14 Mar 2022 | USD | 43.92 | 46.61 | 42.48 | 42.74 | 42.74 | -0.7 (-1.61%) | 131,800 |
11 Mar 2022 | USD | 44.82 | 45.33 | 43.26 | 43.44 | 43.44 | -0.88 (-1.99%) | 345,200 |
10 Mar 2022 | USD | 44.61 | 44.85 | 43.99 | 44.32 | 44.32 | -1.03 (-2.27%) | 132,300 |
9 Mar 2022 | USD | 44.32 | 46.09 | 44.2 | 45.35 | 45.35 | +1.85 (+4.25%) | 250,600 |
8 Mar 2022 | USD | 44.4 | 45.09 | 43.36 | 43.5 | 43.5 | -0.21 (-0.48%) | 163,000 |
7 Mar 2022 | USD | 47.65 | 47.65 | 43.63 | 43.71 | 43.71 | -3.67 (-7.75%) | 196,500 |
4 Mar 2022 | USD | 48.47 | 48.87 | 46.93 | 47.38 | 47.38 | -1.86 (-3.78%) | 99,000 |
3 Mar 2022 | USD | 48.45 | 49.24 | 47.25 | 49.24 | 49.24 | +1.04 (+2.16%) | 224,600 |
2 Mar 2022 | USD | 48.31 | 48.96 | 47.73 | 48.2 | 48.2 | +0.53 (+1.11%) | 248,900 |
1 Mar 2022 | USD | 49.19 | 49.45 | 47.48 | 47.67 | 47.67 | -2.13 (-4.28%) | 266,300 |
28 Feb 2022 | USD | 50.89 | 51.37 | 48.28 | 49.8 | 49.8 | -1.09 (-2.14%) | 213,900 |
25 Feb 2022 | USD | 50.6 | 51.69 | 49.9 | 50.89 | 50.89 | +0.6 (+1.19%) | 222,700 |
24 Feb 2022 | USD | 48.53 | 50.44 | 48.14 | 50.29 | 50.29 | +1.06 (+2.15%) | 141,300 |
23 Feb 2022 | USD | 50.63 | 54 | 49.08 | 49.23 | 49.23 | -1.28 (-2.53%) | 138,200 |
22 Feb 2022 | USD | 51.22 | 52.73 | 49.96 | 50.51 | 50.51 | -1.09 (-2.11%) | 115,900 |
18 Feb 2022 | USD | 52.23 | 53.3 | 51.47 | 51.6 | 51.6 | -0.78 (-1.49%) | 105,000 |