Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 54.82 | 55.656 | 54.515 | 54.515 | 54.515 | -0.865 (-1.56%) | 20,700 |
9 Feb 2022 | USD | 54.45 | 55.38 | 54.45 | 55.38 | 55.38 | +1.14 (+2.10%) | 12,700 |
8 Feb 2022 | USD | 54.75 | 54.75 | 53.8 | 54.24 | 54.24 | 0.0 (0.0%) | 14,500 |
7 Feb 2022 | USD | 53.71 | 54.24 | 53.392 | 54.24 | 54.24 | +0.485 (+0.90%) | 9,200 |
4 Feb 2022 | USD | 53.56 | 54.12 | 53.05 | 53.755 | 53.755 | +0.585 (+1.10%) | 22,500 |
3 Feb 2022 | USD | 53.1 | 53.67 | 53.1 | 53.17 | 53.17 | -0.71 (-1.32%) | 4,900 |
2 Feb 2022 | USD | 54.12 | 54.12 | 53.02 | 53.88 | 53.88 | +0.28 (+0.52%) | 13,500 |
1 Feb 2022 | USD | 52.54 | 53.6 | 52.54 | 53.6 | 53.6 | +1.13 (+2.15%) | 8,500 |
31 Jan 2022 | USD | 51.29 | 52.47 | 51.022 | 52.47 | 52.47 | +0.8 (+1.55%) | 22,200 |
28 Jan 2022 | USD | 51.49 | 51.67 | 50.522 | 51.67 | 51.67 | +0.43 (+0.84%) | 12,800 |
27 Jan 2022 | USD | 51.67 | 52.769 | 50.77 | 51.24 | 51.24 | -0.07 (-0.14%) | 8,700 |
26 Jan 2022 | USD | 52.89 | 52.89 | 51.09 | 51.31 | 51.31 | -0.35 (-0.68%) | 18,100 |
25 Jan 2022 | USD | 50.54 | 52.04 | 49.63 | 51.66 | 51.66 | +1.6 (+3.20%) | 24,516 |
24 Jan 2022 | USD | 49.27 | 50.11 | 46.62 | 50.06 | 50.06 | -0.62 (-1.22%) | 20,643 |
21 Jan 2022 | USD | 51.75 | 51.82 | 50.55 | 50.68 | 50.68 | -1.55 (-2.97%) | 29,500 |
20 Jan 2022 | USD | 53 | 53.78 | 52.22 | 52.23 | 52.23 | -0.95 (-1.79%) | 15,000 |
19 Jan 2022 | USD | 55.22 | 55.22 | 53.18 | 53.18 | 53.18 | -0.87 (-1.61%) | 43,500 |
18 Jan 2022 | USD | 55.58 | 56.87 | 53.75 | 54.05 | 54.05 | -1.011 (-1.84%) | 183,400 |
14 Jan 2022 | USD | 55.14 | 55.14 | 54.2 | 55.061 | 55.061 | +0.201 (+0.37%) | 28,200 |
13 Jan 2022 | USD | 56.02 | 56.02 | 54.84 | 54.86 | 54.86 | -0.33 (-0.60%) | 70,500 |
12 Jan 2022 | USD | 55.53 | 55.54 | 54.8 | 55.19 | 55.19 | +0.35 (+0.64%) | 42,200 |
11 Jan 2022 | USD | 53.98 | 54.84 | 53.65 | 54.84 | 54.84 | +1.19 (+2.22%) | 21,000 |
10 Jan 2022 | USD | 54.55 | 54.55 | 53.07 | 53.65 | 53.65 | -0.5 (-0.92%) | 24,900 |
7 Jan 2022 | USD | 54.15 | 54.199 | 53.69 | 54.15 | 54.15 | +0.53 (+0.99%) | 19,900 |
6 Jan 2022 | USD | 53.754 | 53.754 | 53.19 | 53.62 | 53.62 | +0.845 (+1.60%) | 11,700 |
5 Jan 2022 | USD | 53.02 | 53.96 | 52.74 | 52.775 | 52.775 | -0.515 (-0.97%) | 5,700 |
4 Jan 2022 | USD | 52 | 53.37 | 52 | 53.29 | 53.29 | +1.598 (+3.09%) | 3,100 |
3 Jan 2022 | USD | 51.666 | 51.692 | 51.572 | 51.692 | 51.692 | +0.837 (+1.65%) | 1,100 |
31 Dec 2021 | USD | 50.836 | 50.942 | 50.794 | 50.855 | 50.855 | -0.065 (-0.13%) | 700 |
30 Dec 2021 | USD | 51.15 | 51.15 | 50.892 | 50.92 | 50.92 | -0.129 (-0.25%) | 1,600 |