Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 43.78 | 44.15 | 43 | 43.29 | 43.29 | -0.12 (-0.28%) | 172,500 |
14 Feb 2022 | USD | 42.96 | 43.83 | 42.93 | 43.41 | 43.41 | +0.41 (+0.95%) | 307,600 |
11 Feb 2022 | USD | 43.21 | 43.73 | 42.79 | 43 | 43 | -0.04 (-0.09%) | 200,400 |
10 Feb 2022 | USD | 42.55 | 44.06 | 42.55 | 43.04 | 43.04 | -0.38 (-0.88%) | 226,500 |
9 Feb 2022 | USD | 43.56 | 44.24 | 43.17 | 43.42 | 43.42 | +0.24 (+0.56%) | 252,700 |
8 Feb 2022 | USD | 42.65 | 43.29 | 42.5 | 43.18 | 43.18 | +0.35 (+0.82%) | 206,700 |
7 Feb 2022 | USD | 42.32 | 43.26 | 42.15 | 42.83 | 42.83 | +0.56 (+1.32%) | 197,200 |
4 Feb 2022 | USD | 41.48 | 42.71 | 41.05 | 42.27 | 42.27 | +0.49 (+1.17%) | 319,900 |
3 Feb 2022 | USD | 43.31 | 43.57 | 41.64 | 41.78 | 41.78 | -2.16 (-4.92%) | 278,500 |
2 Feb 2022 | USD | 43.82 | 44.33 | 43.59 | 43.94 | 43.94 | -0.15 (-0.34%) | 337,400 |
1 Feb 2022 | USD | 43.63 | 44.24 | 43.25 | 44.09 | 44.09 | +0.45 (+1.03%) | 300,500 |
31 Jan 2022 | USD | 42.24 | 43.67 | 42.15 | 43.64 | 43.64 | +1.21 (+2.85%) | 473,200 |
28 Jan 2022 | USD | 41.71 | 42.44 | 41.26 | 42.43 | 42.43 | +0.86 (+2.07%) | 332,100 |
27 Jan 2022 | USD | 41.48 | 42.12 | 41.2 | 41.57 | 41.57 | +0.44 (+1.07%) | 412,000 |
26 Jan 2022 | USD | 42.76 | 42.94 | 40.8 | 41.13 | 41.13 | -1.11 (-2.63%) | 397,400 |
25 Jan 2022 | USD | 42.51 | 42.9387 | 41.72 | 42.24 | 42.24 | -0.95 (-2.20%) | 374,066 |
24 Jan 2022 | USD | 42 | 43.31 | 41.56 | 43.19 | 43.19 | -1.46 (-3.27%) | 521,695 |
21 Jan 2022 | USD | 45.45 | 46.23 | 44.63 | 44.65 | 44.65 | -0.77 (-1.70%) | 540,000 |
20 Jan 2022 | USD | 46.34 | 47.22 | 45.41 | 45.42 | 45.42 | -0.96 (-2.07%) | 252,700 |
19 Jan 2022 | USD | 46.54 | 47 | 46.07 | 46.38 | 46.38 | -0.22 (-0.47%) | 424,600 |
18 Jan 2022 | USD | 47.38 | 47.5 | 46.23 | 46.6 | 46.6 | -1.04 (-2.18%) | 284,000 |
14 Jan 2022 | USD | 47.24 | 47.89 | 46.64 | 47.64 | 47.64 | +0.05 (+0.11%) | 195,300 |
13 Jan 2022 | USD | 48.4 | 48.67 | 47.43 | 47.59 | 47.59 | -0.46 (-0.96%) | 202,500 |
12 Jan 2022 | USD | 48.21 | 48.66 | 47.72 | 48.05 | 48.05 | -0.31 (-0.64%) | 276,400 |
11 Jan 2022 | USD | 48.44 | 48.84 | 47.72 | 48.36 | 48.36 | -0.08 (-0.17%) | 287,800 |
10 Jan 2022 | USD | 47.84 | 48.74 | 47.52 | 48.44 | 48.44 | +0.35 (+0.73%) | 437,200 |
7 Jan 2022 | USD | 48.72 | 49.36 | 48.09 | 48.09 | 48.09 | -0.91 (-1.86%) | 237,800 |
6 Jan 2022 | USD | 48.89 | 49.71 | 48.74 | 49 | 49 | -0.15 (-0.31%) | 401,000 |
5 Jan 2022 | USD | 50.28 | 50.35 | 49.14 | 49.15 | 49.15 | -1.19 (-2.36%) | 514,100 |
4 Jan 2022 | USD | 50.11 | 50.61 | 49.85 | 50.34 | 50.34 | +0.23 (+0.46%) | 201,800 |