Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 42.2 | 42.35 | 41.82 | 41.89 | 41.89 | -0.58 (-1.37%) | 29,400 |
16 Feb 2022 | USD | 42.13 | 42.48 | 41.9 | 42.47 | 42.47 | +0.25 (+0.59%) | 29,000 |
15 Feb 2022 | USD | 42.22 | 42.46 | 41.9 | 42.22 | 42.22 | +0.73 (+1.76%) | 47,500 |
14 Feb 2022 | USD | 41.22 | 41.56 | 41 | 41.49 | 41.49 | +0.35 (+0.85%) | 36,000 |
11 Feb 2022 | USD | 41.05 | 41.72 | 40.6 | 41.14 | 41.14 | +0.24 (+0.59%) | 43,700 |
10 Feb 2022 | USD | 41.74 | 41.74 | 40.73 | 40.9 | 40.9 | -0.94 (-2.25%) | 47,500 |
9 Feb 2022 | USD | 42.62 | 42.71 | 41.78 | 41.84 | 41.84 | -0.71 (-1.67%) | 36,900 |
8 Feb 2022 | USD | 42.18 | 42.69 | 41.95 | 42.55 | 42.55 | +0.45 (+1.07%) | 28,000 |
7 Feb 2022 | USD | 42.02 | 42.2 | 41.69 | 42.1 | 42.1 | +0.12 (+0.29%) | 47,300 |
4 Feb 2022 | USD | 41.93 | 42.49 | 41.18 | 41.98 | 41.98 | +0.12 (+0.29%) | 65,900 |
3 Feb 2022 | USD | 41.45 | 42.23 | 41.4 | 41.86 | 41.86 | +0.41 (+0.99%) | 44,000 |
2 Feb 2022 | USD | 41.25 | 41.77 | 40.9 | 41.45 | 41.45 | +0.2 (+0.48%) | 54,900 |
1 Feb 2022 | USD | 40.85 | 41.38 | 40.4 | 41.25 | 41.25 | +0.57 (+1.40%) | 57,600 |
31 Jan 2022 | USD | 39.93 | 40.79 | 39.58 | 40.68 | 40.68 | +0.53 (+1.32%) | 64,400 |
28 Jan 2022 | USD | 39.73 | 40.28 | 39.37 | 40.15 | 40.15 | +0.57 (+1.44%) | 58,800 |
27 Jan 2022 | USD | 39.13 | 39.71 | 38.92 | 39.58 | 39.58 | +0.84 (+2.17%) | 52,700 |
26 Jan 2022 | USD | 39.41 | 39.52 | 38.1 | 38.74 | 38.74 | -0.34 (-0.87%) | 51,700 |
25 Jan 2022 | USD | 39.87 | 39.99 | 38.95 | 39.08 | 39.08 | -0.44 (-1.11%) | 58,921 |
24 Jan 2022 | USD | 38.67 | 39.64 | 38.67 | 39.52 | 39.52 | +0.75 (+1.93%) | 60,711 |
21 Jan 2022 | USD | 38.46 | 39.27 | 38.46 | 38.77 | 38.77 | +0.04 (+0.10%) | 47,700 |
20 Jan 2022 | USD | 38.78 | 39.41 | 38.46 | 38.73 | 38.73 | -0.11 (-0.28%) | 47,400 |
19 Jan 2022 | USD | 39.48 | 39.48 | 38.84 | 38.84 | 38.84 | -0.55 (-1.40%) | 36,900 |
18 Jan 2022 | USD | 39.79 | 39.79 | 39.08 | 39.39 | 39.39 | -0.42 (-1.06%) | 39,900 |
14 Jan 2022 | USD | 39.82 | 40.61 | 39.6 | 39.81 | 39.81 | -0.35 (-0.87%) | 42,200 |
13 Jan 2022 | USD | 39.79 | 40.59 | 39.79 | 40.16 | 40.16 | +0.28 (+0.70%) | 34,500 |
12 Jan 2022 | USD | 40.8 | 40.8 | 39.71 | 39.88 | 39.88 | -0.47 (-1.16%) | 43,900 |
11 Jan 2022 | USD | 40.72 | 40.72 | 39.97 | 40.35 | 40.35 | -0.36 (-0.88%) | 28,400 |
10 Jan 2022 | USD | 40.73 | 41.61 | 40.02 | 40.71 | 40.71 | -0.06 (-0.15%) | 39,600 |
7 Jan 2022 | USD | 41 | 41.34 | 40.35 | 40.77 | 40.77 | -0.33 (-0.80%) | 41,500 |
6 Jan 2022 | USD | 41.08 | 41.56 | 40.95 | 41.1 | 41.1 | +0.09 (+0.22%) | 32,800 |