Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 77.69 | 78.36 | 73.11 | 75.57 | 75.57 | -1.59 (-2.06%) | 1,267,900 |
1 Feb 2022 | USD | 74.13 | 77.39 | 73.78 | 77.16 | 77.16 | +2.02 (+2.69%) | 638,600 |
31 Jan 2022 | USD | 71.77 | 75.39 | 71 | 75.14 | 75.14 | +3.71 (+5.19%) | 431,700 |
28 Jan 2022 | USD | 73.26 | 73.26 | 68.18 | 71.43 | 71.43 | -0.44 (-0.61%) | 732,300 |
27 Jan 2022 | USD | 74.17 | 75.29 | 69.71 | 71.87 | 71.87 | -0.13 (-0.18%) | 506,700 |
26 Jan 2022 | USD | 74.46 | 75.99 | 70.51 | 72 | 72 | -0.71 (-0.98%) | 671,900 |
25 Jan 2022 | USD | 69.49 | 73.77 | 66.89 | 72.71 | 72.71 | +2.21 (+3.13%) | 963,300 |
24 Jan 2022 | USD | 68.43 | 71.36 | 66.12 | 70.5 | 70.5 | +0.07 (+0.10%) | 1,232,500 |
21 Jan 2022 | USD | 70.87 | 73.02 | 68.915 | 70.43 | 70.43 | -1.94 (-2.68%) | 739,400 |
20 Jan 2022 | USD | 74.74 | 76.75 | 72.01 | 72.37 | 72.37 | -2.61 (-3.48%) | 377,900 |
19 Jan 2022 | USD | 74.22 | 75.84 | 72.27 | 74.98 | 74.98 | +1.67 (+2.28%) | 599,600 |
18 Jan 2022 | USD | 77.61 | 78.6 | 73.15 | 73.31 | 73.31 | -3.62 (-4.71%) | 593,700 |
14 Jan 2022 | USD | 76.08 | 78.39 | 74.715 | 76.93 | 76.93 | +0.33 (+0.43%) | 405,200 |
13 Jan 2022 | USD | 77.9 | 79.15 | 76.2 | 76.6 | 76.6 | -1.17 (-1.50%) | 312,300 |
12 Jan 2022 | USD | 81.01 | 82 | 77.72 | 77.77 | 77.77 | -2.12 (-2.65%) | 247,100 |
11 Jan 2022 | USD | 77 | 80.95 | 74.93 | 79.89 | 79.89 | +4.38 (+5.80%) | 362,200 |
10 Jan 2022 | USD | 77.02 | 77.02 | 73.46 | 75.51 | 75.51 | -2.16 (-2.78%) | 341,000 |
7 Jan 2022 | USD | 79.27 | 80.534 | 76.65 | 77.67 | 77.67 | -2.43 (-3.03%) | 297,400 |
6 Jan 2022 | USD | 80.42 | 82.239 | 79.71 | 80.1 | 80.1 | +1.75 (+2.23%) | 392,800 |
5 Jan 2022 | USD | 87.67 | 88.02 | 77.98 | 78.35 | 78.35 | -7.43 (-8.66%) | 564,600 |
4 Jan 2022 | USD | 81.14 | 86.12 | 81.14 | 85.78 | 85.78 | +4.96 (+6.14%) | 564,500 |
3 Jan 2022 | USD | 77.01 | 80.98 | 76.34 | 80.82 | 80.82 | +4.23 (+5.52%) | 439,200 |
31 Dec 2021 | USD | 74.67 | 77.15 | 74.67 | 76.59 | 76.59 | +1.42 (+1.89%) | 205,900 |
30 Dec 2021 | USD | 75.73 | 76.735 | 74.53 | 75.17 | 75.17 | -0.89 (-1.17%) | 222,600 |
29 Dec 2021 | USD | 75.59 | 77.43 | 75.27 | 76.06 | 76.06 | +0.74 (+0.98%) | 147,700 |
28 Dec 2021 | USD | 77.27 | 78.39 | 74.92 | 75.32 | 75.32 | -0.87 (-1.14%) | 323,100 |
27 Dec 2021 | USD | 73.03 | 76.369 | 72.2 | 76.19 | 76.19 | +3.57 (+4.92%) | 337,000 |
23 Dec 2021 | USD | 72.84 | 73.37 | 71.905 | 72.62 | 72.62 | +0.67 (+0.93%) | 565,000 |
22 Dec 2021 | USD | 72.46 | 73.2 | 70.55 | 71.95 | 71.95 | -0.71 (-0.98%) | 517,200 |
21 Dec 2021 | USD | 68.83 | 72.69 | 68.71 | 72.66 | 72.66 | +4.98 (+7.36%) | 533,800 |