Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 32.77 | 32.86 | 30.98 | 31.11 | 31.11 | -1.16 (-3.59%) | 2,193,500 |
31 Mar 2022 | USD | 32.82 | 33.34 | 32.06 | 32.27 | 32.27 | -0.79 (-2.39%) | 1,248,300 |
30 Mar 2022 | USD | 34.34 | 34.45 | 32.7 | 33.06 | 33.06 | -1.29 (-3.76%) | 1,011,300 |
29 Mar 2022 | USD | 34 | 34.43 | 33.68 | 34.35 | 34.35 | +0.88 (+2.63%) | 1,065,400 |
28 Mar 2022 | USD | 33.83 | 33.83 | 32.82 | 33.47 | 33.47 | -0.6 (-1.76%) | 1,085,200 |
25 Mar 2022 | USD | 33.23 | 34.23 | 33.23 | 34.07 | 34.07 | +0.84 (+2.53%) | 766,900 |
24 Mar 2022 | USD | 32.98 | 33.25 | 32.6 | 33.23 | 33.23 | +0.45 (+1.37%) | 597,800 |
23 Mar 2022 | USD | 34.03 | 34.37 | 32.76 | 32.78 | 32.78 | -1.62 (-4.71%) | 675,900 |
22 Mar 2022 | USD | 34.27 | 34.72 | 34.03 | 34.4 | 34.4 | +0.69 (+2.05%) | 779,300 |
21 Mar 2022 | USD | 34.02 | 34.47 | 33.38 | 33.71 | 33.71 | -0.12 (-0.35%) | 540,100 |
18 Mar 2022 | USD | 33.97 | 34.42 | 32.95 | 33.83 | 33.83 | -0.51 (-1.49%) | 1,570,500 |
17 Mar 2022 | USD | 34.2 | 34.43 | 33.77 | 34.34 | 34.34 | -0.44 (-1.27%) | 649,200 |
16 Mar 2022 | USD | 34.64 | 35.28 | 34.05 | 34.78 | 34.78 | +0.61 (+1.79%) | 770,600 |
15 Mar 2022 | USD | 34.41 | 34.82 | 33.36 | 34.17 | 34.17 | +0.05 (+0.15%) | 745,000 |
14 Mar 2022 | USD | 36.04 | 36.04 | 33.85 | 34.12 | 34.12 | -1.14 (-3.23%) | 858,400 |
11 Mar 2022 | USD | 34.94 | 35.72 | 34.92 | 35.26 | 35.26 | +0.69 (+2.00%) | 779,900 |
10 Mar 2022 | USD | 34.09 | 34.68 | 33.92 | 34.57 | 34.57 | -0.02 (-0.06%) | 618,600 |
9 Mar 2022 | USD | 35.03 | 35.58 | 34.54 | 34.59 | 34.59 | +0.7 (+2.07%) | 817,100 |
8 Mar 2022 | USD | 33.51 | 34.95 | 33.36 | 33.89 | 33.89 | +0.83 (+2.51%) | 1,324,700 |
7 Mar 2022 | USD | 34.18 | 34.5 | 32.99 | 33.06 | 33.06 | -1.44 (-4.17%) | 922,300 |
4 Mar 2022 | USD | 35.03 | 35.53 | 33.98 | 34.5 | 34.5 | -1.39 (-3.87%) | 531,200 |
3 Mar 2022 | USD | 36.32 | 36.5 | 35.39 | 35.89 | 35.89 | -0.34 (-0.94%) | 503,800 |
2 Mar 2022 | USD | 34.63 | 36.68 | 34.63 | 36.23 | 36.23 | +1.86 (+5.41%) | 935,800 |
1 Mar 2022 | USD | 35.84 | 36.35 | 33.81 | 34.37 | 34.37 | -2.26 (-6.17%) | 1,083,300 |
28 Feb 2022 | USD | 36.27 | 36.66 | 35.78 | 36.63 | 36.63 | -0.34 (-0.92%) | 966,800 |
25 Feb 2022 | USD | 35.29 | 37.08 | 35.09 | 36.97 | 36.97 | +2.12 (+6.08%) | 1,092,700 |
24 Feb 2022 | USD | 34.32 | 34.94 | 33.05 | 34.85 | 34.85 | -0.82 (-2.30%) | 1,138,300 |
23 Feb 2022 | USD | 36.58 | 36.85 | 35.52 | 35.67 | 35.67 | -0.67 (-1.84%) | 677,000 |
22 Feb 2022 | USD | 36.32 | 36.75 | 35.96 | 36.34 | 36.34 | +0.04 (+0.11%) | 950,000 |
18 Feb 2022 | USD | 35.86 | 36.52 | 35.86 | 36.3 | 36.3 | +0.33 (+0.92%) | 647,200 |