Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 86.56 | 89.95 | 86.28 | 88.8 | 88.8 | +2.33 (+2.69%) | 963,800 |
11 Feb 2022 | USD | 90.96 | 93.09 | 85.82 | 86.47 | 86.47 | -4.74 (-5.20%) | 572,300 |
10 Feb 2022 | USD | 86 | 93.38 | 85.61 | 91.21 | 91.21 | +2.5 (+2.82%) | 1,307,900 |
9 Feb 2022 | USD | 88.77 | 89.93 | 87.45 | 88.71 | 88.71 | +0.7 (+0.80%) | 611,100 |
8 Feb 2022 | USD | 84.17 | 88.18 | 83.56 | 88.01 | 88.01 | +4.06 (+4.84%) | 796,900 |
7 Feb 2022 | USD | 81.97 | 83.97 | 79.8 | 83.95 | 83.95 | +2.25 (+2.75%) | 645,900 |
4 Feb 2022 | USD | 80.93 | 81.84 | 79.4 | 81.7 | 81.7 | -0.05 (-0.06%) | 229,500 |
3 Feb 2022 | USD | 82.28 | 83.87 | 81.53 | 81.75 | 81.75 | -2 (-2.39%) | 208,300 |
2 Feb 2022 | USD | 84.05 | 85.49 | 83.58 | 83.75 | 83.75 | -0.7 (-0.83%) | 248,600 |
1 Feb 2022 | USD | 83.95 | 85.5 | 83.09 | 84.45 | 84.45 | +0.87 (+1.04%) | 201,000 |
31 Jan 2022 | USD | 79.2 | 83.72 | 79.2 | 83.58 | 83.58 | +3.69 (+4.62%) | 254,600 |
28 Jan 2022 | USD | 79.1 | 79.98 | 75.86 | 79.89 | 79.89 | +1.09 (+1.38%) | 285,700 |
27 Jan 2022 | USD | 80.1 | 82.28 | 78.16 | 78.8 | 78.8 | -0.31 (-0.39%) | 271,600 |
26 Jan 2022 | USD | 81.05 | 81.51 | 77.99 | 79.11 | 79.11 | -0.59 (-0.74%) | 439,200 |
25 Jan 2022 | USD | 77.86 | 80.06 | 77.18 | 79.7 | 79.7 | +0.29 (+0.37%) | 325,712 |
24 Jan 2022 | USD | 78.73 | 79.42 | 76.07 | 79.41 | 79.41 | -0.83 (-1.03%) | 312,085 |
21 Jan 2022 | USD | 83.48 | 83.53 | 80.15 | 80.24 | 80.24 | -3.53 (-4.21%) | 448,100 |
20 Jan 2022 | USD | 83.73 | 86.67 | 82.42 | 83.77 | 83.77 | +0.99 (+1.20%) | 304,900 |
19 Jan 2022 | USD | 83.5 | 84.93 | 81.68 | 82.78 | 82.78 | -0.82 (-0.98%) | 566,900 |
18 Jan 2022 | USD | 86.76 | 87.02 | 83.55 | 83.6 | 83.6 | -4.33 (-4.92%) | 323,100 |
14 Jan 2022 | USD | 86.47 | 87.98 | 85.88 | 87.93 | 87.93 | +0.92 (+1.06%) | 320,600 |
13 Jan 2022 | USD | 85.14 | 87.26 | 84.21 | 87.01 | 87.01 | +2.65 (+3.14%) | 443,800 |
12 Jan 2022 | USD | 84.58 | 86.41 | 84.3 | 84.36 | 84.36 | -0.71 (-0.83%) | 584,300 |
11 Jan 2022 | USD | 83.68 | 85.52 | 82.56 | 85.07 | 85.07 | +2.6 (+3.15%) | 372,200 |
10 Jan 2022 | USD | 83.45 | 83.45 | 81.11 | 82.47 | 82.47 | -0.69 (-0.83%) | 499,800 |
7 Jan 2022 | USD | 81.14 | 83.55 | 80.08 | 83.16 | 83.16 | +2.11 (+2.60%) | 671,300 |
6 Jan 2022 | USD | 82.25 | 83.17 | 81.04 | 81.05 | 81.05 | -0.75 (-0.92%) | 303,200 |
5 Jan 2022 | USD | 85 | 85 | 81.71 | 81.8 | 81.8 | -3.1 (-3.65%) | 282,400 |
4 Jan 2022 | USD | 84.16 | 85.19 | 82.2 | 84.9 | 84.9 | +1.7 (+2.04%) | 804,500 |
3 Jan 2022 | USD | 83.43 | 85.49 | 82.74 | 83.2 | 83.2 | +0.54 (+0.65%) | 273,600 |