Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 42 | 42 | 40.63 | 40.78 | 40.78 | -0.77 (-1.85%) | 282,900 |
16 Feb 2022 | USD | 41.23 | 41.95 | 40.22 | 41.55 | 41.55 | -0.12 (-0.29%) | 149,600 |
15 Feb 2022 | USD | 40.72 | 41.74 | 40.59 | 41.67 | 41.67 | +1.33 (+3.30%) | 266,500 |
14 Feb 2022 | USD | 40.6 | 40.83 | 39.98 | 40.34 | 40.34 | -0.18 (-0.44%) | 215,500 |
11 Feb 2022 | USD | 39.81 | 41.08 | 39.75 | 40.52 | 40.52 | +0.32 (+0.80%) | 298,800 |
10 Feb 2022 | USD | 40.07 | 40.57 | 39.86 | 40.2 | 40.2 | -0.08 (-0.20%) | 292,400 |
9 Feb 2022 | USD | 41.22 | 41.23 | 40.09 | 40.28 | 40.28 | -0.97 (-2.35%) | 185,300 |
8 Feb 2022 | USD | 40.85 | 41.44 | 40.66 | 41.25 | 41.25 | +0.79 (+1.95%) | 232,100 |
7 Feb 2022 | USD | 40.4 | 40.77 | 40.12 | 40.46 | 40.46 | +0.02 (+0.05%) | 143,200 |
4 Feb 2022 | USD | 40.19 | 40.62 | 39.84 | 40.44 | 40.44 | +0.44 (+1.10%) | 259,062 |
3 Feb 2022 | USD | 40.27 | 40.72 | 39.82 | 40 | 40 | 0.0 (0.0%) | 312,700 |
2 Feb 2022 | USD | 41.17 | 41.17 | 39.95 | 40 | 40 | -1.33 (-3.22%) | 387,800 |
1 Feb 2022 | USD | 40.57 | 41.43 | 40.02 | 41.33 | 41.33 | +0.61 (+1.50%) | 305,000 |
31 Jan 2022 | USD | 40.15 | 40.83 | 39.69 | 40.72 | 40.72 | +0.18 (+0.44%) | 380,900 |
28 Jan 2022 | USD | 39.73 | 40.56 | 39.12 | 40.54 | 40.54 | +0.93 (+2.35%) | 542,400 |
27 Jan 2022 | USD | 40.99 | 41.29 | 39.51 | 39.61 | 39.61 | -1.17 (-2.87%) | 563,000 |
26 Jan 2022 | USD | 41.92 | 41.92 | 40 | 40.78 | 40.78 | -0.22 (-0.54%) | 533,200 |
25 Jan 2022 | USD | 40.07 | 41.62 | 39.6 | 41 | 41 | +1.16 (+2.91%) | 482,936 |
24 Jan 2022 | USD | 38.96 | 40.06 | 38.79 | 39.84 | 39.84 | +0.47 (+1.19%) | 467,634 |
21 Jan 2022 | USD | 39.92 | 40.58 | 39.23 | 39.37 | 39.37 | -0.63 (-1.58%) | 460,700 |
20 Jan 2022 | USD | 40.54 | 41.26 | 39.88 | 40 | 40 | -0.97 (-2.37%) | 240,600 |
19 Jan 2022 | USD | 41.97 | 41.97 | 40.92 | 40.97 | 40.97 | -0.84 (-2.01%) | 345,600 |
18 Jan 2022 | USD | 42.37 | 42.67 | 41.73 | 41.81 | 41.81 | -0.31 (-0.74%) | 272,200 |
14 Jan 2022 | USD | 41.28 | 42.22 | 41.03 | 42.12 | 42.12 | +0.22 (+0.53%) | 198,300 |
13 Jan 2022 | USD | 41.46 | 42.28 | 41.41 | 41.9 | 41.9 | +0.58 (+1.40%) | 330,200 |
12 Jan 2022 | USD | 41.02 | 41.62 | 40.77 | 41.32 | 41.32 | -0.1 (-0.24%) | 268,400 |
11 Jan 2022 | USD | 41.6 | 41.69 | 40.76 | 41.42 | 41.42 | +0.02 (+0.05%) | 188,800 |
10 Jan 2022 | USD | 41.26 | 41.64 | 40.88 | 41.4 | 41.4 | +0.21 (+0.51%) | 350,800 |
7 Jan 2022 | USD | 41.15 | 41.3 | 40.69 | 41.19 | 41.19 | +0.07 (+0.17%) | 280,100 |
6 Jan 2022 | USD | 39.61 | 41.32 | 39.61 | 41.12 | 41.12 | +1.67 (+4.23%) | 365,600 |