Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 40.82 | 40.82 | 39.51 | 39.56 | 39.56 | -1.79 (-4.33%) | 13,900 |
9 Feb 2022 | USD | 41.59 | 41.66 | 41.32 | 41.35 | 41.35 | +1.07 (+2.66%) | 20,700 |
8 Feb 2022 | USD | 40 | 40.37 | 40 | 40.28 | 40.28 | -0.33 (-0.81%) | 31,800 |
7 Feb 2022 | USD | 40.83 | 40.83 | 40.58 | 40.61 | 40.61 | -0.41 (-1.00%) | 25,100 |
4 Feb 2022 | USD | 40.87 | 41.11 | 40.74 | 41.02 | 41.02 | +0.07 (+0.17%) | 9,200 |
3 Feb 2022 | USD | 41.13 | 41.4 | 40.95 | 40.95 | 40.95 | -0.4 (-0.97%) | 28,000 |
2 Feb 2022 | USD | 41.38 | 41.51 | 41.15 | 41.35 | 41.35 | -0.04 (-0.10%) | 15,400 |
1 Feb 2022 | USD | 40.85 | 41.39 | 39.97 | 41.39 | 41.39 | -0.08 (-0.19%) | 24,800 |
31 Jan 2022 | USD | 41.45 | 41.75 | 41.17 | 41.47 | 41.47 | +2.86 (+7.41%) | 32,600 |
28 Jan 2022 | USD | 38.32 | 38.81 | 37.65 | 38.61 | 38.61 | -1.33 (-3.33%) | 16,000 |
27 Jan 2022 | USD | 41.17 | 41.45 | 39.78 | 39.94 | 39.94 | -1.92 (-4.59%) | 43,200 |
26 Jan 2022 | USD | 42.47 | 42.53 | 41.5 | 41.86 | 41.86 | +0.19 (+0.46%) | 37,600 |
25 Jan 2022 | USD | 41.62 | 42.31 | 41.28 | 41.67 | 41.67 | -0.03 (-0.07%) | 30,400 |
24 Jan 2022 | USD | 40.69 | 41.82 | 40.44 | 41.7 | 41.7 | -1.27 (-2.96%) | 20,700 |
21 Jan 2022 | USD | 43.29 | 43.36 | 42.85 | 42.97 | 42.97 | -1.66 (-3.72%) | 28,300 |
20 Jan 2022 | USD | 45.03 | 45.36 | 44.22 | 44.63 | 44.63 | -0.88 (-1.93%) | 14,300 |
19 Jan 2022 | USD | 45.72 | 45.72 | 45.28 | 45.51 | 45.51 | +0.75 (+1.68%) | 18,800 |
18 Jan 2022 | USD | 45.93 | 45.93 | 44.7 | 44.76 | 44.76 | -1.87 (-4.01%) | 10,000 |
14 Jan 2022 | USD | 47.4 | 47.4 | 46.38 | 46.63 | 46.63 | -1.76 (-3.64%) | 11,700 |
13 Jan 2022 | USD | 49.43 | 49.43 | 48.39 | 48.39 | 48.39 | +0.26 (+0.54%) | 2,900 |
12 Jan 2022 | USD | 48.13 | 48.16 | 47.87 | 48.13 | 48.13 | -0.01 (-0.02%) | 7,100 |
11 Jan 2022 | USD | 47.15 | 48.22 | 47.15 | 48.14 | 48.14 | +0.85 (+1.80%) | 12,200 |
10 Jan 2022 | USD | 47.22 | 47.29 | 46.51 | 47.29 | 47.29 | -0.91 (-1.89%) | 7,500 |
7 Jan 2022 | USD | 48.01 | 48.2 | 47.73 | 48.2 | 48.2 | +0.82 (+1.73%) | 18,400 |
6 Jan 2022 | USD | 49.25 | 49.25 | 47.38 | 47.38 | 47.38 | -0.2 (-0.42%) | 5,000 |
5 Jan 2022 | USD | 48.6 | 49.33 | 47.58 | 47.58 | 47.58 | -1.18 (-2.42%) | 6,400 |
4 Jan 2022 | USD | 48.72 | 48.88 | 48.56 | 48.76 | 48.76 | -0.34 (-0.69%) | 3,900 |
3 Jan 2022 | USD | 48.7 | 49.1 | 48.66 | 49.1 | 49.1 | +0.49 (+1.01%) | 2,900 |
31 Dec 2021 | USD | 48.48 | 49.03 | 48.48 | 48.61 | 48.61 | -0.25 (-0.51%) | 4,100 |
30 Dec 2021 | USD | 48.37 | 48.86 | 48.37 | 48.86 | 48.86 | +0.15 (+0.31%) | 6,800 |