Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 52.85 | 53.14 | 52.55 | 52.96 | 52.96 | +0.15 (+0.28%) | 60,200 |
15 Feb 2022 | USD | 52.58 | 52.88 | 52.27 | 52.81 | 52.81 | +0.708 (+1.36%) | 45,800 |
14 Feb 2022 | USD | 52.33 | 52.39 | 51.757 | 52.102 | 52.102 | -0.398 (-0.76%) | 48,300 |
11 Feb 2022 | USD | 53.06 | 53.435 | 52.316 | 52.5 | 52.5 | -0.62 (-1.17%) | 25,400 |
10 Feb 2022 | USD | 53.43 | 54.09 | 52.91 | 53.12 | 53.12 | -0.76 (-1.41%) | 58,600 |
9 Feb 2022 | USD | 53.68 | 53.93 | 53.51 | 53.88 | 53.88 | +0.769 (+1.45%) | 39,300 |
8 Feb 2022 | USD | 52.92 | 53.16 | 52.41 | 53.111 | 53.111 | +0.371 (+0.70%) | 48,500 |
7 Feb 2022 | USD | 52.76 | 53.1 | 52.62 | 52.74 | 52.74 | -0.123 (-0.23%) | 36,800 |
4 Feb 2022 | USD | 52.73 | 53.16 | 52.39 | 52.863 | 52.863 | +0.213 (+0.40%) | 37,400 |
3 Feb 2022 | USD | 52.81 | 53.34 | 52.62 | 52.65 | 52.65 | -1.17 (-2.17%) | 36,000 |
2 Feb 2022 | USD | 53.72 | 53.86 | 53.12 | 53.82 | 53.82 | +0.39 (+0.73%) | 45,200 |
1 Feb 2022 | USD | 52.72 | 53.49 | 52.68 | 53.43 | 53.43 | +0.82 (+1.56%) | 38,600 |
31 Jan 2022 | USD | 51.86 | 52.63 | 51.69 | 52.61 | 52.61 | +0.75 (+1.45%) | 30,500 |
28 Jan 2022 | USD | 51.1 | 51.89 | 50.63 | 51.86 | 51.86 | +0.59 (+1.15%) | 35,100 |
27 Jan 2022 | USD | 52.18 | 52.34 | 51 | 51.27 | 51.27 | -0.1 (-0.19%) | 41,200 |
26 Jan 2022 | USD | 52.44 | 52.56 | 50.89 | 51.37 | 51.37 | -0.19 (-0.37%) | 42,300 |
25 Jan 2022 | USD | 51.02 | 52.08 | 50.59 | 51.56 | 51.56 | -0.19 (-0.37%) | 48,600 |
24 Jan 2022 | USD | 50.54 | 51.84 | 49.62 | 51.75 | 51.75 | +0.54 (+1.05%) | 73,000 |
21 Jan 2022 | USD | 52 | 52.1 | 51.15 | 51.21 | 51.21 | -0.88 (-1.69%) | 67,700 |
20 Jan 2022 | USD | 52.94 | 53.55 | 52.09 | 52.09 | 52.09 | -0.77 (-1.46%) | 28,200 |
19 Jan 2022 | USD | 53.99 | 53.99 | 52.84 | 52.86 | 52.86 | -0.64 (-1.20%) | 57,100 |
18 Jan 2022 | USD | 54.05 | 54.05 | 53.29 | 53.5 | 53.5 | -0.98 (-1.80%) | 78,500 |
14 Jan 2022 | USD | 54.259 | 54.48 | 53.86 | 54.48 | 54.48 | +0.03 (+0.06%) | 15,200 |
13 Jan 2022 | USD | 54.9 | 54.9 | 54.41 | 54.45 | 54.45 | -0.32 (-0.58%) | 11,900 |
12 Jan 2022 | USD | 55.03 | 55.09 | 54.53 | 54.77 | 54.77 | +0.07 (+0.13%) | 26,500 |
11 Jan 2022 | USD | 53.78 | 54.7 | 53.74 | 54.7 | 54.7 | +0.57 (+1.05%) | 15,100 |
10 Jan 2022 | USD | 54.06 | 54.13 | 53.36 | 54.13 | 54.13 | -0.22 (-0.40%) | 24,300 |
7 Jan 2022 | USD | 54.5 | 54.55 | 54.18 | 54.35 | 54.35 | -0.08 (-0.15%) | 68,300 |
6 Jan 2022 | USD | 54.5 | 54.66 | 54 | 54.43 | 54.43 | +0.24 (+0.44%) | 54,400 |
5 Jan 2022 | USD | 55.26 | 55.31 | 54.18 | 54.19 | 54.19 | -0.74 (-1.35%) | 49,100 |