Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 37.08 | 38 | 36.65 | 37.97 | 37.97 | +0.67 (+1.80%) | 638,900 |
25 Mar 2022 | USD | 37.89 | 37.89 | 36.61 | 37.3 | 37.3 | -0.14 (-0.37%) | 457,300 |
24 Mar 2022 | USD | 37 | 37.45 | 36.16 | 37.44 | 37.44 | +0.46 (+1.24%) | 801,800 |
23 Mar 2022 | USD | 38.6 | 38.67 | 36.91 | 36.98 | 36.98 | -1.72 (-4.44%) | 713,900 |
22 Mar 2022 | USD | 38.39 | 39.1 | 37.88 | 38.7 | 38.7 | +0.57 (+1.49%) | 814,200 |
21 Mar 2022 | USD | 38.99 | 39.4 | 37.57 | 38.13 | 38.13 | -0.95 (-2.43%) | 948,600 |
18 Mar 2022 | USD | 37.28 | 39.28 | 37.28 | 39.08 | 39.08 | +1.25 (+3.30%) | 2,030,300 |
17 Mar 2022 | USD | 37.05 | 37.83 | 36.06 | 37.83 | 37.83 | +0.59 (+1.58%) | 850,000 |
16 Mar 2022 | USD | 37 | 37.9 | 35.82 | 37.24 | 37.24 | +0.31 (+0.84%) | 1,592,500 |
15 Mar 2022 | USD | 31.93 | 39.28 | 31.77 | 36.93 | 36.93 | +4.94 (+15.44%) | 9,239,800 |
14 Mar 2022 | USD | 33.4 | 33.58 | 31.43 | 31.99 | 31.99 | -1.21 (-3.64%) | 1,154,800 |
11 Mar 2022 | USD | 35.39 | 35.39 | 33.03 | 33.2 | 33.2 | -1.91 (-5.44%) | 1,111,500 |
10 Mar 2022 | USD | 36.24 | 36.29 | 34.12 | 35.11 | 35.11 | -1.63 (-4.44%) | 1,260,500 |
9 Mar 2022 | USD | 36.45 | 37.7 | 36.45 | 36.74 | 36.74 | +0.59 (+1.63%) | 838,700 |
8 Mar 2022 | USD | 36.1 | 38.07 | 35.59 | 36.15 | 36.15 | -0.07 (-0.19%) | 983,800 |
7 Mar 2022 | USD | 37.48 | 38 | 35.6 | 36.22 | 36.22 | -1.83 (-4.81%) | 1,144,800 |
4 Mar 2022 | USD | 36.25 | 39.81 | 36.02 | 38.05 | 38.05 | +1.18 (+3.20%) | 1,590,000 |
3 Mar 2022 | USD | 35.5 | 38.01 | 35.29 | 36.87 | 36.87 | -0.43 (-1.15%) | 1,907,400 |
2 Mar 2022 | USD | 34.05 | 37.84 | 33.5 | 37.3 | 37.3 | +3.06 (+8.94%) | 2,432,000 |
1 Mar 2022 | USD | 35.03 | 35.7 | 33.7 | 34.24 | 34.24 | -0.52 (-1.50%) | 1,140,000 |
28 Feb 2022 | USD | 35.21 | 35.68 | 34.23 | 34.76 | 34.76 | -0.88 (-2.47%) | 944,500 |
25 Feb 2022 | USD | 35 | 35.77 | 33.41 | 35.64 | 35.64 | +0.88 (+2.53%) | 955,800 |
24 Feb 2022 | USD | 32.3 | 35.01 | 31.57 | 34.76 | 34.76 | +0.87 (+2.57%) | 1,358,200 |
23 Feb 2022 | USD | 35.22 | 35.59 | 33.7 | 33.89 | 33.89 | -1.12 (-3.20%) | 1,304,400 |
22 Feb 2022 | USD | 36.2 | 37.34 | 34.78 | 35.01 | 35.01 | -1.69 (-4.60%) | 1,440,700 |
18 Feb 2022 | USD | 36.31 | 37.35 | 36.09 | 36.7 | 36.7 | +0.27 (+0.74%) | 595,000 |
17 Feb 2022 | USD | 37.05 | 37.31 | 36.04 | 36.43 | 36.43 | -0.53 (-1.43%) | 730,700 |
16 Feb 2022 | USD | 38.15 | 38.76 | 36.63 | 36.96 | 36.96 | -1.42 (-3.70%) | 1,175,300 |
15 Feb 2022 | USD | 38.21 | 38.87 | 38.02 | 38.38 | 38.38 | +0.53 (+1.40%) | 932,600 |
14 Feb 2022 | USD | 37.18 | 39.11 | 36.63 | 37.85 | 37.85 | +0.79 (+2.13%) | 1,323,400 |