Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 34.01 | 34.32 | 33.76 | 34.19 | 34.19 | +0.37 (+1.09%) | 2,749,100 |
31 Mar 2022 | USD | 34.27 | 34.66 | 33.78 | 33.82 | 33.82 | -0.55 (-1.60%) | 4,034,100 |
30 Mar 2022 | USD | 34.55 | 34.66 | 34.175 | 34.37 | 34.37 | -0.13 (-0.38%) | 3,398,900 |
29 Mar 2022 | USD | 34.61 | 34.835 | 34.08 | 34.5 | 34.5 | +0.31 (+0.91%) | 3,824,800 |
28 Mar 2022 | USD | 33.48 | 34.2 | 33.38 | 34.19 | 34.19 | +0.62 (+1.85%) | 3,606,800 |
25 Mar 2022 | USD | 33.86 | 34.05 | 32.96 | 33.57 | 33.57 | -0.24 (-0.71%) | 3,715,800 |
24 Mar 2022 | USD | 33.81 | 33.98 | 33.45 | 33.81 | 33.81 | +0.25 (+0.74%) | 3,302,400 |
23 Mar 2022 | USD | 34.43 | 34.62 | 33.495 | 33.56 | 33.56 | -1.16 (-3.34%) | 4,791,600 |
22 Mar 2022 | USD | 34.44 | 34.875 | 34.25 | 34.72 | 34.72 | +0.23 (+0.67%) | 6,086,000 |
21 Mar 2022 | USD | 35.06 | 35.16 | 34.09 | 34.49 | 34.49 | -0.65 (-1.85%) | 4,512,700 |
18 Mar 2022 | USD | 34.77 | 35.21 | 34.54 | 35.14 | 35.14 | +0.22 (+0.63%) | 7,481,400 |
17 Mar 2022 | USD | 34.84 | 35.22 | 34.475 | 34.92 | 34.92 | +0.02 (+0.06%) | 5,497,000 |
16 Mar 2022 | USD | 34.79 | 35.39 | 34.08 | 34.9 | 34.9 | +0.4 (+1.16%) | 3,498,100 |
15 Mar 2022 | USD | 34.41 | 34.7 | 33.9 | 34.5 | 34.5 | +0.44 (+1.29%) | 5,935,900 |
14 Mar 2022 | USD | 34.05 | 34.93 | 33.9 | 34.06 | 34.06 | +0.18 (+0.53%) | 3,642,700 |
11 Mar 2022 | USD | 34.57 | 34.77 | 33.745 | 33.88 | 33.88 | -0.19 (-0.56%) | 2,426,200 |
10 Mar 2022 | USD | 33.26 | 34.21 | 33.26 | 34.07 | 34.07 | +0.21 (+0.62%) | 2,388,100 |
9 Mar 2022 | USD | 33.71 | 34.38 | 33.7 | 33.86 | 33.86 | +0.85 (+2.57%) | 3,159,000 |
8 Mar 2022 | USD | 32.3 | 33.59 | 32.11 | 33.01 | 33.01 | +0.45 (+1.38%) | 6,996,900 |
7 Mar 2022 | USD | 32.98 | 33.115 | 31.94 | 32.56 | 32.56 | -0.55 (-1.66%) | 6,095,200 |
4 Mar 2022 | USD | 34.44 | 34.71 | 32.45 | 33.11 | 33.11 | -1.55 (-4.47%) | 6,343,100 |
3 Mar 2022 | USD | 35.2 | 35.35 | 34.45 | 34.66 | 34.66 | -0.22 (-0.63%) | 3,577,700 |
2 Mar 2022 | USD | 34.45 | 35.12 | 34.38 | 34.88 | 34.88 | +0.66 (+1.93%) | 4,049,900 |
1 Mar 2022 | USD | 34.47 | 34.835 | 33.62 | 34.22 | 34.22 | -0.47 (-1.35%) | 4,180,500 |
28 Feb 2022 | USD | 35.04 | 35.24 | 34.265 | 34.69 | 34.69 | -0.7 (-1.98%) | 4,652,000 |
25 Feb 2022 | USD | 34.41 | 35.525 | 34.04 | 35.39 | 35.39 | +0.97 (+2.82%) | 2,774,100 |
24 Feb 2022 | USD | 32.19 | 34.595 | 31.8 | 34.42 | 34.42 | +1.33 (+4.02%) | 3,888,600 |
23 Feb 2022 | USD | 33.76 | 34.345 | 33.075 | 33.09 | 33.09 | -0.58 (-1.72%) | 3,582,200 |
22 Feb 2022 | USD | 33.65 | 34.28 | 33.55 | 33.67 | 33.67 | -0.33 (-0.97%) | 2,343,800 |
18 Feb 2022 | USD | 34.57 | 34.84 | 33.88 | 34 | 34 | -0.4 (-1.16%) | 2,900,200 |