Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 45 | 45.58 | 43.56 | 43.78 | 43.78 | -1.53 (-3.38%) | 342,600 |
9 Feb 2022 | USD | 44.54 | 45.34 | 44.36 | 45.31 | 45.31 | +1.11 (+2.51%) | 470,100 |
8 Feb 2022 | USD | 43.75 | 44.32 | 43.45 | 44.2 | 44.2 | +0.48 (+1.10%) | 512,100 |
7 Feb 2022 | USD | 43.52 | 44.11 | 43.04 | 43.72 | 43.72 | +0.38 (+0.88%) | 503,600 |
4 Feb 2022 | USD | 43.88 | 44.03 | 42.8 | 43.34 | 43.34 | -0.7 (-1.59%) | 700,700 |
3 Feb 2022 | USD | 44.13 | 44.72 | 43.96 | 44.04 | 44.04 | -0.34 (-0.77%) | 504,100 |
2 Feb 2022 | USD | 44.39 | 44.91 | 44.02 | 44.38 | 44.38 | +0.12 (+0.27%) | 578,200 |
1 Feb 2022 | USD | 44.51 | 44.92 | 43.92 | 44.26 | 44.26 | -0.25 (-0.56%) | 735,500 |
31 Jan 2022 | USD | 43.37 | 44.66 | 42.74 | 44.51 | 44.51 | +0.89 (+2.04%) | 893,100 |
28 Jan 2022 | USD | 44 | 44.23 | 42.58 | 43.62 | 43.62 | -0.61 (-1.38%) | 1,620,200 |
27 Jan 2022 | USD | 45.79 | 46.26 | 44.04 | 44.23 | 44.23 | -1.34 (-2.94%) | 1,138,300 |
26 Jan 2022 | USD | 47.71 | 48.3 | 45.23 | 45.57 | 45.57 | -2.08 (-4.37%) | 1,190,600 |
25 Jan 2022 | USD | 47.62 | 48.18 | 46.6 | 47.65 | 47.65 | -0.39 (-0.81%) | 699,200 |
24 Jan 2022 | USD | 47.63 | 48.18 | 46.8 | 48.04 | 48.04 | -0.38 (-0.78%) | 940,300 |
21 Jan 2022 | USD | 48.28 | 49.13 | 48.08 | 48.42 | 48.42 | -0.2 (-0.41%) | 983,100 |
20 Jan 2022 | USD | 49.64 | 49.9 | 48.52 | 48.62 | 48.62 | -0.56 (-1.14%) | 693,300 |
19 Jan 2022 | USD | 48.95 | 49.66 | 48.51 | 49.18 | 49.18 | +0.72 (+1.49%) | 718,300 |
18 Jan 2022 | USD | 48 | 48.81 | 47.49 | 48.46 | 48.46 | +0.16 (+0.33%) | 660,200 |
14 Jan 2022 | USD | 47.86 | 48.5 | 46.94 | 48.3 | 48.3 | +0.17 (+0.35%) | 1,284,300 |
13 Jan 2022 | USD | 47.4 | 48.89 | 46.4 | 48.13 | 48.13 | -0.01 (-0.02%) | 1,055,000 |
12 Jan 2022 | USD | 48.44 | 49 | 47.9 | 48.14 | 48.14 | -0.68 (-1.39%) | 522,700 |
11 Jan 2022 | USD | 48.52 | 48.89 | 48.07 | 48.82 | 48.82 | +0.52 (+1.08%) | 540,500 |
10 Jan 2022 | USD | 49.26 | 49.3 | 48.11 | 48.3 | 48.3 | -0.73 (-1.49%) | 757,200 |
7 Jan 2022 | USD | 48.36 | 49.3 | 48.3 | 49.03 | 49.03 | +0.83 (+1.72%) | 562,900 |
6 Jan 2022 | USD | 48.09 | 48.56 | 47.24 | 48.2 | 48.2 | +0.36 (+0.75%) | 536,600 |
5 Jan 2022 | USD | 49.1 | 49.35 | 47.77 | 47.84 | 47.84 | -1.34 (-2.72%) | 569,600 |
4 Jan 2022 | USD | 48.7 | 49.2 | 48.6 | 49.18 | 49.18 | +0.65 (+1.34%) | 732,100 |
3 Jan 2022 | USD | 48 | 48.75 | 48 | 48.53 | 48.53 | +0.65 (+1.36%) | 430,100 |
31 Dec 2021 | USD | 47.84 | 48.38 | 47.66 | 47.88 | 47.88 | -0.14 (-0.29%) | 419,900 |
30 Dec 2021 | USD | 48.2 | 48.73 | 47.98 | 48.02 | 48.02 | -0.17 (-0.35%) | 291,300 |