Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 53.18 | 53.37 | 52.99 | 53.31 | 53.31 | +0.56 (+1.06%) | 72,600 |
31 Mar 2022 | USD | 53.27 | 53.36 | 52.73 | 52.75 | 52.75 | -0.73 (-1.36%) | 46,700 |
30 Mar 2022 | USD | 53.48 | 53.71 | 53.4 | 53.48 | 53.48 | -0.03 (-0.06%) | 64,500 |
29 Mar 2022 | USD | 53.58 | 53.69 | 53.19 | 53.51 | 53.51 | +0.76 (+1.44%) | 87,700 |
28 Mar 2022 | USD | 52.69 | 52.75 | 52.38 | 52.75 | 52.75 | -0.12 (-0.23%) | 63,800 |
25 Mar 2022 | USD | 52.65 | 52.87 | 52.49 | 52.87 | 52.87 | -0.09 (-0.17%) | 60,700 |
24 Mar 2022 | USD | 52.82 | 53.07 | 52.74 | 52.96 | 52.96 | +0.32 (+0.61%) | 78,000 |
23 Mar 2022 | USD | 52.6 | 52.87 | 52.6 | 52.64 | 52.64 | -0.55 (-1.03%) | 41,900 |
22 Mar 2022 | USD | 53.15 | 53.28 | 53.06 | 53.19 | 53.19 | +0.43 (+0.82%) | 87,900 |
21 Mar 2022 | USD | 52.85 | 53.02 | 52.59 | 52.76 | 52.76 | -0.06 (-0.11%) | 74,000 |
18 Mar 2022 | USD | 52.13 | 52.87 | 52.02 | 52.82 | 52.82 | +0.41 (+0.78%) | 105,600 |
17 Mar 2022 | USD | 51.82 | 52.6 | 51.82 | 52.41 | 52.41 | +0.37 (+0.71%) | 117,500 |
16 Mar 2022 | USD | 51.5 | 52.04 | 51.17 | 52.04 | 52.04 | +1.37 (+2.70%) | 68,300 |
15 Mar 2022 | USD | 50.4 | 50.73 | 50.18 | 50.67 | 50.67 | +0.48 (+0.96%) | 118,000 |
14 Mar 2022 | USD | 50.44 | 50.74 | 50.09 | 50.19 | 50.19 | +0.37 (+0.74%) | 51,100 |
11 Mar 2022 | USD | 50.66 | 50.67 | 49.81 | 49.82 | 49.82 | -0.4 (-0.80%) | 51,800 |
10 Mar 2022 | USD | 50.02 | 50.44 | 49.94 | 50.22 | 50.22 | -0.29 (-0.57%) | 134,900 |
9 Mar 2022 | USD | 49.98 | 50.91 | 49.95 | 50.51 | 50.51 | +1.76 (+3.61%) | 981,700 |
8 Mar 2022 | USD | 49.02 | 49.65 | 48.53 | 48.75 | 48.75 | +0.12 (+0.25%) | 879,000 |
7 Mar 2022 | USD | 49.73 | 49.73 | 48.4 | 48.63 | 48.63 | -1.43 (-2.86%) | 41,600 |
4 Mar 2022 | USD | 50 | 50.12 | 49.6 | 50.06 | 50.06 | -1.23 (-2.40%) | 76,200 |
3 Mar 2022 | USD | 51.92 | 51.92 | 51.12 | 51.29 | 51.29 | -0.81 (-1.55%) | 32,600 |
2 Mar 2022 | USD | 51.79 | 52.19 | 51.74 | 52.1 | 52.1 | +0.64 (+1.24%) | 39,900 |
1 Mar 2022 | USD | 52.28 | 52.34 | 51.16 | 51.46 | 51.46 | -0.93 (-1.78%) | 30,700 |
28 Feb 2022 | USD | 52.38 | 52.9 | 52.14 | 52.39 | 52.39 | -0.85 (-1.60%) | 75,800 |
25 Feb 2022 | USD | 52.36 | 53.29 | 52.36 | 53.24 | 53.24 | +1.3 (+2.50%) | 35,600 |
24 Feb 2022 | USD | 51.05 | 52.01 | 50.97 | 51.94 | 51.94 | -1.02 (-1.93%) | 90,900 |
23 Feb 2022 | USD | 53.81 | 53.81 | 52.89 | 52.96 | 52.96 | -0.34 (-0.64%) | 34,000 |
22 Feb 2022 | USD | 53.51 | 53.68 | 53.04 | 53.3 | 53.3 | -0.74 (-1.37%) | 28,583 |
18 Feb 2022 | USD | 54.16 | 54.27 | 53.85 | 54.04 | 54.04 | -0.1 (-0.18%) | 8,700 |