Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2022 | USD | 2,426 | 2,426.3101 | 2,341.5 | 2,347 | 2,347 | +2,282.82 (+3556.90%) | 5,258,300 |
28 Jan 2022 | USD | 64.53 | 64.63 | 63.18 | 64.18 | 64.18 | -1.6 (-2.43%) | 14,421,592 |
27 Jan 2022 | USD | 64.95 | 66.04 | 64.875 | 65.78 | 65.78 | +1.36 (+2.11%) | 8,642,027 |
26 Jan 2022 | USD | 64.33 | 65.41 | 63.975 | 64.42 | 64.42 | +0.59 (+0.92%) | 5,848,102 |
25 Jan 2022 | USD | 63.53 | 64.41 | 62.775 | 63.83 | 63.83 | -0.72 (-1.12%) | 8,268,031 |
24 Jan 2022 | USD | 63.22 | 64.56 | 62.13 | 64.55 | 64.55 | -0.32 (-0.49%) | 5,960,944 |
21 Jan 2022 | USD | 65.57 | 65.96 | 64.84 | 64.87 | 64.87 | -2.94 (-4.34%) | 6,929,100 |
20 Jan 2022 | USD | 68.23 | 69.31 | 67.7 | 67.81 | 67.81 | -0.18 (-0.26%) | 8,729,800 |
19 Jan 2022 | USD | 67.33 | 68.17 | 67.16 | 67.99 | 67.99 | +1.94 (+2.94%) | 4,579,800 |
18 Jan 2022 | USD | 65.97 | 66.69 | 64.85 | 66.05 | 66.05 | -0.02 (-0.03%) | 6,279,200 |
14 Jan 2022 | USD | 65.29 | 66.23 | 65.11 | 66.07 | 66.07 | +0.2 (+0.30%) | 5,224,900 |
13 Jan 2022 | USD | 65.7 | 66.53 | 65.63 | 65.87 | 65.87 | -0.28 (-0.42%) | 6,176,200 |
12 Jan 2022 | USD | 65.69 | 66.23 | 65.08 | 66.15 | 66.15 | +2.81 (+4.44%) | 5,235,800 |
11 Jan 2022 | USD | 61.89 | 63.39 | 61.4 | 63.34 | 63.34 | +1.08 (+1.73%) | 4,446,000 |
10 Jan 2022 | USD | 61.94 | 62.38 | 61.54 | 62.26 | 62.26 | -1.46 (-2.29%) | 3,843,000 |
7 Jan 2022 | USD | 62.34 | 63.72 | 62.26 | 63.72 | 63.72 | +2.13 (+3.46%) | 2,874,000 |
6 Jan 2022 | USD | 61.72 | 61.92 | 60.95 | 61.59 | 61.59 | +0.2 (+0.33%) | 2,498,300 |
5 Jan 2022 | USD | 61.07 | 62.39 | 61.04 | 61.39 | 61.39 | +0.78 (+1.29%) | 3,572,500 |
4 Jan 2022 | USD | 59.85 | 61.01 | 59.82 | 60.61 | 60.61 | +0.87 (+1.46%) | 2,904,700 |
3 Jan 2022 | USD | 59.99 | 60.22 | 59.49 | 59.74 | 59.74 | -0.03 (-0.05%) | 1,283,200 |
31 Dec 2021 | USD | 59.3 | 59.91 | 59.25 | 59.77 | 59.77 | +0.18 (+0.30%) | 745,800 |
30 Dec 2021 | USD | 60.06 | 60.31 | 59.55 | 59.59 | 59.59 | +0.01 (+0.02%) | 1,432,400 |
29 Dec 2021 | USD | 59.57 | 60.16 | 59.45 | 59.58 | 59.58 | +0.56 (+0.95%) | 1,269,800 |
28 Dec 2021 | USD | 59.03 | 59.56 | 58.86 | 59.02 | 59.02 | -0.63 (-1.06%) | 1,055,100 |
27 Dec 2021 | USD | 59.09 | 59.67 | 58.75 | 59.65 | 59.65 | +0.38 (+0.64%) | 753,800 |
23 Dec 2021 | USD | 58.95 | 59.48 | 58.74 | 59.27 | 59.27 | +0.72 (+1.23%) | 1,361,400 |
22 Dec 2021 | USD | 58.08 | 58.57 | 57.43 | 58.55 | 58.55 | -0.34 (-0.58%) | 2,930,900 |
21 Dec 2021 | USD | 57.93 | 58.94 | 57.92 | 58.89 | 58.89 | +1.52 (+2.65%) | 3,488,300 |
20 Dec 2021 | USD | 57.07 | 57.47 | 56.68 | 57.37 | 57.37 | -0.19 (-0.33%) | 2,434,100 |
17 Dec 2021 | USD | 58.26 | 58.32 | 57.5 | 57.56 | 57.56 | -0.21 (-0.36%) | 2,249,800 |