Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 37.37 | 38.06 | 36.63 | 37.06 | 37.06 | +0.07 (+0.19%) | 1,583,200 |
10 Feb 2022 | USD | 37.6 | 38.91 | 36.81 | 36.99 | 36.99 | -0.63 (-1.67%) | 1,445,200 |
9 Feb 2022 | USD | 36.92 | 38.18 | 36.71 | 37.62 | 37.62 | -1.83 (-4.64%) | 1,910,200 |
8 Feb 2022 | USD | 38.84 | 40.07 | 38.76 | 39.45 | 39.45 | +0.46 (+1.18%) | 843,400 |
7 Feb 2022 | USD | 39.95 | 40.7 | 38.86 | 38.99 | 38.99 | -0.96 (-2.40%) | 615,100 |
4 Feb 2022 | USD | 41.13 | 41.31 | 38.44 | 39.95 | 39.95 | -1.24 (-3.01%) | 1,419,100 |
3 Feb 2022 | USD | 42.25 | 42.4 | 41.01 | 41.19 | 41.19 | -1.09 (-2.58%) | 676,100 |
2 Feb 2022 | USD | 43.44 | 43.56 | 41.53 | 42.28 | 42.28 | -1.33 (-3.05%) | 952,700 |
1 Feb 2022 | USD | 42.36 | 43.9 | 41.78 | 43.61 | 43.61 | +1.7 (+4.06%) | 769,600 |
31 Jan 2022 | USD | 39.39 | 42.04 | 39.39 | 41.91 | 41.91 | +2.04 (+5.12%) | 924,400 |
28 Jan 2022 | USD | 39.48 | 39.92 | 38.53 | 39.87 | 39.87 | +0.13 (+0.33%) | 1,122,700 |
27 Jan 2022 | USD | 40.31 | 41.57 | 39.62 | 39.74 | 39.74 | -0.46 (-1.14%) | 880,000 |
26 Jan 2022 | USD | 43.14 | 43.14 | 40.07 | 40.2 | 40.2 | -2.86 (-6.64%) | 853,400 |
25 Jan 2022 | USD | 42.48 | 44.6 | 42.13 | 43.06 | 43.06 | +0.34 (+0.80%) | 1,300,900 |
24 Jan 2022 | USD | 39.53 | 42.87 | 39.12 | 42.72 | 42.72 | +2.92 (+7.34%) | 1,015,400 |
21 Jan 2022 | USD | 39.29 | 40.69 | 39.29 | 39.8 | 39.8 | +0.06 (+0.15%) | 1,403,100 |
20 Jan 2022 | USD | 40.9 | 41.08 | 39.4 | 39.74 | 39.74 | -1.11 (-2.72%) | 1,837,200 |
19 Jan 2022 | USD | 43.17 | 43.17 | 40.79 | 40.85 | 40.85 | -1.51 (-3.56%) | 993,100 |
18 Jan 2022 | USD | 42.76 | 43.41 | 41.8 | 42.36 | 42.36 | -1.05 (-2.42%) | 716,100 |
14 Jan 2022 | USD | 43.29 | 43.55 | 42.11 | 43.41 | 43.41 | -0.18 (-0.41%) | 883,300 |
13 Jan 2022 | USD | 43 | 44.42 | 42.81 | 43.59 | 43.59 | -0.05 (-0.11%) | 947,900 |
12 Jan 2022 | USD | 45.12 | 45.5 | 43.16 | 43.64 | 43.64 | -2.02 (-4.42%) | 1,264,200 |
11 Jan 2022 | USD | 44.5 | 45.7 | 43.5 | 45.66 | 45.66 | -0.68 (-1.47%) | 1,455,400 |
10 Jan 2022 | USD | 49.37 | 49.37 | 45.63 | 46.34 | 46.34 | -3.33 (-6.70%) | 1,342,900 |
7 Jan 2022 | USD | 48.27 | 50 | 47.96 | 49.67 | 49.67 | +1.86 (+3.89%) | 1,095,100 |
6 Jan 2022 | USD | 47.33 | 49.24 | 46.57 | 47.81 | 47.81 | +0.07 (+0.15%) | 862,400 |
5 Jan 2022 | USD | 49.45 | 50.87 | 47.5 | 47.74 | 47.74 | -1.5 (-3.05%) | 1,347,700 |
4 Jan 2022 | USD | 47.51 | 50.32 | 47.28 | 49.24 | 49.24 | +1.96 (+4.15%) | 1,498,600 |
3 Jan 2022 | USD | 45.53 | 47.75 | 45.42 | 47.28 | 47.28 | +2.23 (+4.95%) | 802,800 |
31 Dec 2021 | USD | 45.37 | 45.93 | 44.87 | 45.05 | 45.05 | -0.46 (-1.01%) | 597,600 |