Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 78.89 | 79.06 | 74.81 | 75.12 | 75.12 | -4.17 (-5.26%) | 127,500 |
16 Feb 2022 | USD | 78.33 | 79.54 | 77.83 | 79.29 | 79.29 | +0.57 (+0.72%) | 117,116 |
15 Feb 2022 | USD | 79.28 | 80.21 | 78.04 | 78.72 | 78.72 | +0.24 (+0.31%) | 71,506 |
14 Feb 2022 | USD | 78.68 | 79.56 | 77.95 | 78.48 | 78.48 | -0.36 (-0.46%) | 66,143 |
11 Feb 2022 | USD | 81.03 | 81.03 | 77.74 | 78.84 | 78.84 | -1.76 (-2.18%) | 82,200 |
10 Feb 2022 | USD | 79.56 | 83.13 | 79.56 | 80.6 | 80.6 | -0.4 (-0.49%) | 59,900 |
9 Feb 2022 | USD | 81.05 | 81.85 | 79.67 | 81 | 81 | +1.02 (+1.28%) | 103,700 |
8 Feb 2022 | USD | 78.85 | 80.27 | 78.615 | 79.98 | 79.98 | +0.73 (+0.92%) | 146,385 |
7 Feb 2022 | USD | 79.02 | 79.93 | 78.33 | 79.25 | 79.25 | +0.66 (+0.84%) | 59,831 |
4 Feb 2022 | USD | 80.12 | 80.6 | 78.49 | 78.59 | 78.59 | -1.38 (-1.73%) | 71,900 |
3 Feb 2022 | USD | 81.34 | 81.94 | 79.91 | 79.97 | 79.97 | -2.09 (-2.55%) | 78,100 |
2 Feb 2022 | USD | 83.87 | 84.15 | 81.65 | 82.06 | 82.06 | -1.33 (-1.59%) | 131,800 |
1 Feb 2022 | USD | 82.8 | 83.58 | 81.44 | 83.39 | 83.39 | +0.27 (+0.32%) | 85,500 |
31 Jan 2022 | USD | 80.23 | 83.46 | 80.23 | 83.12 | 83.12 | +2.23 (+2.76%) | 91,700 |
28 Jan 2022 | USD | 79.06 | 81.01 | 78.22 | 80.89 | 80.89 | +1.59 (+2.01%) | 98,100 |
27 Jan 2022 | USD | 80.66 | 81.4 | 78.38 | 79.3 | 79.3 | -0.75 (-0.94%) | 109,700 |
26 Jan 2022 | USD | 80.79 | 81.57 | 79.43 | 80.05 | 80.05 | +0.59 (+0.74%) | 63,000 |
25 Jan 2022 | USD | 77.72 | 80.47 | 77.7 | 79.46 | 79.46 | +0.18 (+0.23%) | 129,500 |
24 Jan 2022 | USD | 74.53 | 79.36 | 73.42 | 79.28 | 79.28 | +3.2 (+4.21%) | 146,600 |
21 Jan 2022 | USD | 78.67 | 78.97 | 75.64 | 76.08 | 76.08 | -3.44 (-4.33%) | 144,700 |
20 Jan 2022 | USD | 81.41 | 82.03 | 79.39 | 79.52 | 79.52 | -1.19 (-1.47%) | 112,400 |
19 Jan 2022 | USD | 81.18 | 82.94 | 79.8 | 80.71 | 80.71 | +0.09 (+0.11%) | 105,600 |
18 Jan 2022 | USD | 80.68 | 81.39 | 79.6 | 80.62 | 80.62 | -0.58 (-0.71%) | 136,400 |
14 Jan 2022 | USD | 81.7 | 81.97 | 80.52 | 81.2 | 81.2 | -1.26 (-1.53%) | 65,200 |
13 Jan 2022 | USD | 83.04 | 83.8 | 82.03 | 82.46 | 82.46 | 0.0 (0.0%) | 71,000 |
12 Jan 2022 | USD | 83.48 | 83.48 | 82.25 | 82.46 | 82.46 | +0.43 (+0.52%) | 49,500 |
11 Jan 2022 | USD | 80.86 | 82.64 | 80.1 | 82.03 | 82.03 | +1.36 (+1.69%) | 92,600 |
10 Jan 2022 | USD | 82.25 | 82.25 | 78.34 | 80.67 | 80.67 | -2.03 (-2.45%) | 93,300 |
7 Jan 2022 | USD | 85.21 | 85.35 | 82.68 | 82.7 | 82.7 | -2.2 (-2.59%) | 59,900 |
6 Jan 2022 | USD | 82.48 | 85.76 | 81.56 | 84.9 | 84.9 | +1.98 (+2.39%) | 123,600 |