Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 27.22 | 27.38 | 26.92 | 27.06 | 27.06 | -0.1 (-0.37%) | 382,900 |
31 Mar 2022 | USD | 26.51 | 27.73 | 26.34 | 27.16 | 27.16 | +0.8 (+3.03%) | 821,300 |
30 Mar 2022 | USD | 26.38 | 26.72 | 26.21 | 26.36 | 26.36 | +0.32 (+1.23%) | 206,600 |
29 Mar 2022 | USD | 25.97 | 26.13 | 25.25 | 26.04 | 26.04 | -0.65 (-2.44%) | 653,300 |
28 Mar 2022 | USD | 26.58 | 26.71 | 26.41 | 26.69 | 26.69 | -0.19 (-0.71%) | 290,700 |
25 Mar 2022 | USD | 26.8 | 26.92 | 26.65 | 26.88 | 26.88 | +0.19 (+0.71%) | 305,800 |
24 Mar 2022 | USD | 26.94 | 26.94 | 26.64 | 26.69 | 26.69 | -0.3 (-1.11%) | 247,900 |
23 Mar 2022 | USD | 27.05 | 27.3 | 26.9 | 26.99 | 26.99 | +0.17 (+0.63%) | 347,200 |
22 Mar 2022 | USD | 26.85 | 26.85 | 26.49 | 26.82 | 26.82 | +0.07 (+0.26%) | 305,300 |
21 Mar 2022 | USD | 26.49 | 26.94 | 26.36 | 26.75 | 26.75 | +0.74 (+2.85%) | 713,500 |
18 Mar 2022 | USD | 26.07 | 26.07 | 25.71 | 26.01 | 26.01 | -0.11 (-0.42%) | 151,100 |
17 Mar 2022 | USD | 25.62 | 26.19 | 25.62 | 26.12 | 26.12 | +0.78 (+3.08%) | 254,600 |
16 Mar 2022 | USD | 26.21 | 26.21 | 25.18 | 25.34 | 25.34 | -0.88 (-3.36%) | 469,200 |
15 Mar 2022 | USD | 25.77 | 26.39 | 25.65 | 26.22 | 26.22 | +0.22 (+0.85%) | 192,600 |
14 Mar 2022 | USD | 26.4 | 26.64 | 25.93 | 26 | 26 | -0.59 (-2.22%) | 455,200 |
11 Mar 2022 | USD | 26.16 | 26.62 | 26.02 | 26.59 | 26.59 | +0.21 (+0.80%) | 288,600 |
10 Mar 2022 | USD | 26.14 | 26.55 | 25.85 | 26.38 | 26.38 | +0.55 (+2.13%) | 351,700 |
9 Mar 2022 | USD | 25.93 | 26.14 | 25.51 | 25.83 | 25.83 | -0.44 (-1.67%) | 413,700 |
8 Mar 2022 | USD | 26.11 | 26.58 | 25.47 | 26.27 | 26.27 | -0.32 (-1.20%) | 868,800 |
7 Mar 2022 | USD | 26.31 | 26.62 | 25.81 | 26.59 | 26.59 | +0.45 (+1.72%) | 1,314,800 |
4 Mar 2022 | USD | 26.68 | 27.77 | 25.35 | 26.14 | 26.14 | +0.61 (+2.39%) | 1,967,200 |
3 Mar 2022 | USD | 25.34 | 26.29 | 25.12 | 25.53 | 25.53 | +0.28 (+1.11%) | 1,510,800 |
2 Mar 2022 | USD | 25.72 | 25.72 | 24.85 | 25.25 | 25.25 | -0.38 (-1.48%) | 436,500 |
1 Mar 2022 | USD | 25.46 | 25.65 | 25.3 | 25.63 | 25.63 | +1.05 (+4.27%) | 638,000 |
28 Feb 2022 | USD | 24.1 | 24.67 | 23.92 | 24.58 | 24.58 | +1.2 (+5.13%) | 455,400 |
25 Feb 2022 | USD | 23.73 | 23.85 | 23.2 | 23.38 | 23.38 | -1.12 (-4.57%) | 487,300 |
24 Feb 2022 | USD | 25.71 | 25.75 | 24.3 | 24.5 | 24.5 | +0.16 (+0.66%) | 820,000 |
23 Feb 2022 | USD | 24.14 | 24.41 | 23.99 | 24.34 | 24.34 | +0.13 (+0.54%) | 341,000 |
22 Feb 2022 | USD | 23.78 | 24.22 | 23.67 | 24.21 | 24.21 | +0.6 (+2.54%) | 353,400 |
18 Feb 2022 | USD | 23.4 | 23.68 | 23.4 | 23.61 | 23.61 | +0.21 (+0.90%) | 144,400 |