Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 44.44 | 44.44 | 43.86 | 44.28 | 44.28 | -0.01 (-0.02%) | 289,700 |
8 Feb 2022 | USD | 44.6 | 44.8 | 44.12 | 44.29 | 44.29 | -0.03 (-0.07%) | 295,800 |
7 Feb 2022 | USD | 43.95 | 44.59 | 43.61 | 44.32 | 44.32 | +0.14 (+0.32%) | 263,800 |
4 Feb 2022 | USD | 43.99 | 44.47 | 43.4 | 44.18 | 44.18 | -0.08 (-0.18%) | 255,300 |
3 Feb 2022 | USD | 44.01 | 44.36 | 43.47 | 44.26 | 44.26 | +0.19 (+0.43%) | 337,600 |
2 Feb 2022 | USD | 44.16 | 44.3 | 43.73 | 44.07 | 44.07 | -0.27 (-0.61%) | 469,400 |
1 Feb 2022 | USD | 44.23 | 44.65 | 44 | 44.34 | 44.34 | -0.12 (-0.27%) | 471,500 |
31 Jan 2022 | USD | 44.26 | 44.48 | 43.51 | 44.46 | 44.46 | -0.11 (-0.25%) | 576,800 |
28 Jan 2022 | USD | 43.94 | 44.59 | 43.54 | 44.57 | 44.57 | +0.59 (+1.34%) | 284,381 |
27 Jan 2022 | USD | 44.13 | 44.74 | 43.59 | 43.98 | 43.98 | -0.15 (-0.34%) | 351,300 |
26 Jan 2022 | USD | 44.35 | 45.07 | 43.87 | 44.13 | 44.13 | -0.2 (-0.45%) | 620,800 |
25 Jan 2022 | USD | 43.64 | 44.95 | 43.055 | 44.33 | 44.33 | +0.26 (+0.59%) | 493,199 |
24 Jan 2022 | USD | 43.76 | 44.36 | 43.36 | 44.07 | 44.07 | +0.31 (+0.71%) | 542,874 |
21 Jan 2022 | USD | 44.37 | 45.13 | 43.51 | 43.76 | 43.76 | -0.31 (-0.70%) | 448,700 |
20 Jan 2022 | USD | 43.59 | 44.31 | 43.45 | 44.07 | 44.07 | +0.5 (+1.15%) | 419,600 |
19 Jan 2022 | USD | 43.8 | 44.23 | 43.46 | 43.57 | 43.57 | -0.34 (-0.77%) | 364,100 |
18 Jan 2022 | USD | 43.48 | 44.38 | 43.11 | 43.91 | 43.91 | +0.26 (+0.60%) | 412,200 |
14 Jan 2022 | USD | 43.18 | 43.72 | 42.89 | 43.65 | 43.65 | +0.45 (+1.04%) | 219,700 |
13 Jan 2022 | USD | 42.93 | 43.43 | 42.56 | 43.2 | 43.2 | +0.52 (+1.22%) | 301,600 |
12 Jan 2022 | USD | 42.31 | 42.97 | 42.25 | 42.68 | 42.68 | +0.19 (+0.45%) | 475,100 |
11 Jan 2022 | USD | 42.95 | 43.08 | 42.25 | 42.49 | 42.49 | -0.46 (-1.07%) | 262,700 |
10 Jan 2022 | USD | 43.08 | 43.36 | 42.75 | 42.95 | 42.95 | -0.03 (-0.07%) | 263,800 |
7 Jan 2022 | USD | 42.55 | 43.22 | 42.5 | 42.98 | 42.98 | +0.33 (+0.77%) | 174,400 |
6 Jan 2022 | USD | 42.71 | 42.96 | 42.45 | 42.65 | 42.65 | +0.03 (+0.07%) | 183,300 |
5 Jan 2022 | USD | 42.79 | 43.17 | 42.45 | 42.62 | 42.62 | -0.13 (-0.30%) | 197,700 |
4 Jan 2022 | USD | 42.39 | 43.25 | 42.29 | 42.75 | 42.75 | +0.47 (+1.11%) | 271,700 |
3 Jan 2022 | USD | 42.55 | 42.93 | 41.9 | 42.28 | 42.28 | -0.21 (-0.49%) | 255,100 |
31 Dec 2021 | USD | 42.33 | 42.73 | 41.99 | 42.49 | 42.49 | +0.13 (+0.31%) | 289,700 |
30 Dec 2021 | USD | 41.83 | 42.65 | 41.83 | 42.36 | 42.36 | +0.49 (+1.17%) | 228,700 |
29 Dec 2021 | USD | 41.37 | 42.08 | 41.35 | 41.87 | 41.87 | +0.56 (+1.36%) | 235,500 |