Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 54.5 | 58.9 | 53.09 | 54.75 | 54.75 | -1.54 (-2.74%) | 1,827,000 |
2 Feb 2022 | USD | 56.92 | 59.368 | 54.51 | 56.29 | 56.29 | -2.12 (-3.63%) | 2,409,500 |
1 Feb 2022 | USD | 52.02 | 59.71 | 51.3 | 58.41 | 58.41 | +6.26 (+12.00%) | 5,480,000 |
31 Jan 2022 | USD | 47.74 | 52.48 | 47.51 | 52.15 | 52.15 | +4.63 (+9.74%) | 2,304,000 |
28 Jan 2022 | USD | 47.5 | 49.56 | 45.59 | 47.52 | 47.52 | -0.47 (-0.98%) | 1,717,800 |
27 Jan 2022 | USD | 49 | 50.51 | 47.03 | 47.99 | 47.99 | -0.86 (-1.76%) | 1,415,800 |
26 Jan 2022 | USD | 49.92 | 52.12 | 47.56 | 48.85 | 48.85 | -0.06 (-0.12%) | 2,117,100 |
25 Jan 2022 | USD | 45.63 | 49.98 | 43.56 | 48.91 | 48.91 | +3.4 (+7.47%) | 3,728,298 |
24 Jan 2022 | USD | 40 | 45.52 | 38.11 | 45.51 | 45.51 | +4.2 (+10.17%) | 3,020,728 |
21 Jan 2022 | USD | 41.36 | 43.54 | 40.05 | 41.31 | 41.31 | -0.69 (-1.64%) | 1,770,800 |
20 Jan 2022 | USD | 42.1 | 44.75 | 41.85 | 42 | 42 | +0.43 (+1.03%) | 1,852,800 |
19 Jan 2022 | USD | 43.56 | 44.594 | 40.14 | 41.57 | 41.57 | -2.3 (-5.24%) | 3,562,600 |
18 Jan 2022 | USD | 44.44 | 46.46 | 42.89 | 43.87 | 43.87 | -1.3 (-2.88%) | 2,068,700 |
14 Jan 2022 | USD | 45.67 | 46.7 | 44.11 | 45.17 | 45.17 | -0.71 (-1.55%) | 1,839,800 |
13 Jan 2022 | USD | 46.97 | 47 | 44.39 | 45.88 | 45.88 | -0.11 (-0.24%) | 2,054,700 |
12 Jan 2022 | USD | 50.5 | 50.67 | 45.92 | 45.99 | 45.99 | -4.22 (-8.40%) | 2,930,000 |
11 Jan 2022 | USD | 48.32 | 50.91 | 46.784 | 50.21 | 50.21 | +2.4 (+5.02%) | 3,868,900 |
10 Jan 2022 | USD | 45.7 | 47.94 | 42.38 | 47.81 | 47.81 | +1.34 (+2.88%) | 2,281,500 |
7 Jan 2022 | USD | 46.75 | 47.99 | 45.02 | 46.47 | 46.47 | -0.16 (-0.34%) | 806,200 |
6 Jan 2022 | USD | 46.05 | 47.659 | 44.75 | 46.63 | 46.63 | +0.18 (+0.39%) | 1,174,400 |
5 Jan 2022 | USD | 50.51 | 50.93 | 45.824 | 46.45 | 46.45 | -4.47 (-8.78%) | 1,836,900 |
4 Jan 2022 | USD | 52.8 | 53.8 | 49.34 | 50.92 | 50.92 | -1.5 (-2.86%) | 956,000 |
3 Jan 2022 | USD | 51.47 | 52.99 | 49.25 | 52.42 | 52.42 | +1.51 (+2.97%) | 639,400 |
31 Dec 2021 | USD | 52.15 | 52.66 | 50.68 | 50.91 | 50.91 | -1.23 (-2.36%) | 527,000 |
30 Dec 2021 | USD | 52.22 | 54.8 | 52.05 | 52.14 | 52.14 | -0.1 (-0.19%) | 887,200 |
29 Dec 2021 | USD | 50.6 | 52.46 | 49.05 | 52.24 | 52.24 | +1.8 (+3.57%) | 747,400 |
28 Dec 2021 | USD | 53.25 | 55.24 | 50.2 | 50.44 | 50.44 | -3.23 (-6.02%) | 1,245,500 |
27 Dec 2021 | USD | 53.2 | 55.48 | 51.5 | 53.67 | 53.67 | +0.82 (+1.55%) | 1,060,600 |
23 Dec 2021 | USD | 49.48 | 54.29 | 48.9 | 52.85 | 52.85 | +3.72 (+7.57%) | 1,570,600 |
22 Dec 2021 | USD | 49.43 | 49.78 | 47.25 | 49.13 | 49.13 | -0.01 (-0.02%) | 632,800 |