Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 90.09 | 92.5 | 89.57 | 91.15 | 91.15 | +1.18 (+1.31%) | 1,028,400 |
9 Feb 2022 | USD | 91.47 | 91.58 | 89.87 | 89.97 | 89.97 | -1.37 (-1.50%) | 1,124,500 |
8 Feb 2022 | USD | 89.45 | 91.47 | 89.21 | 91.34 | 91.34 | +2.92 (+3.30%) | 1,300,000 |
7 Feb 2022 | USD | 88.41 | 89.11 | 87.36 | 88.42 | 88.42 | +0.4 (+0.45%) | 1,074,100 |
4 Feb 2022 | USD | 86.23 | 88.82 | 86.13 | 88.02 | 88.02 | +2.13 (+2.48%) | 1,232,100 |
3 Feb 2022 | USD | 85.99 | 87.39 | 85.12 | 85.89 | 85.89 | -0.3 (-0.35%) | 809,400 |
2 Feb 2022 | USD | 86.87 | 86.87 | 85.56 | 86.19 | 86.19 | -0.75 (-0.86%) | 1,290,600 |
1 Feb 2022 | USD | 86.79 | 86.95 | 85.46 | 86.94 | 86.94 | +0.6 (+0.69%) | 904,600 |
31 Jan 2022 | USD | 83.82 | 86.49 | 83.14 | 86.34 | 86.34 | +2.26 (+2.69%) | 1,447,700 |
28 Jan 2022 | USD | 82.94 | 84.56 | 82.15 | 84.08 | 84.08 | +1.47 (+1.78%) | 1,722,100 |
27 Jan 2022 | USD | 82.44 | 87.14 | 81.8 | 82.61 | 82.61 | -1.03 (-1.23%) | 1,914,300 |
26 Jan 2022 | USD | 84.73 | 85.83 | 82.34 | 83.64 | 83.64 | +0.13 (+0.16%) | 1,161,500 |
25 Jan 2022 | USD | 82.72 | 84.44 | 80.43 | 83.51 | 83.51 | +0.02 (+0.02%) | 891,869 |
24 Jan 2022 | USD | 80.62 | 83.66 | 78.75 | 83.49 | 83.49 | +0.77 (+0.93%) | 1,304,897 |
21 Jan 2022 | USD | 84.84 | 85.64 | 82.24 | 82.72 | 82.72 | -2.55 (-2.99%) | 1,256,835 |
20 Jan 2022 | USD | 87.02 | 88.25 | 85 | 85.27 | 85.27 | -1.98 (-2.27%) | 962,100 |
19 Jan 2022 | USD | 90.86 | 90.86 | 87.2 | 87.25 | 87.25 | -3.09 (-3.42%) | 794,900 |
18 Jan 2022 | USD | 90.29 | 91.4 | 89.92 | 90.34 | 90.34 | -0.15 (-0.17%) | 1,652,400 |
14 Jan 2022 | USD | 88.73 | 90.53 | 88.3 | 90.49 | 90.49 | +0.77 (+0.86%) | 718,600 |
13 Jan 2022 | USD | 89.61 | 91.7 | 89.29 | 89.72 | 89.72 | +0.3 (+0.34%) | 790,200 |
12 Jan 2022 | USD | 87.94 | 89.77 | 87.81 | 89.42 | 89.42 | +1.15 (+1.30%) | 1,100,300 |
11 Jan 2022 | USD | 87.74 | 88.36 | 85.75 | 88.27 | 88.27 | +0.98 (+1.12%) | 928,200 |
10 Jan 2022 | USD | 87.29 | 88.4 | 85.32 | 87.29 | 87.29 | +0.48 (+0.55%) | 894,300 |
7 Jan 2022 | USD | 86.6 | 87.13 | 85.5 | 86.81 | 86.81 | +0.73 (+0.85%) | 1,249,900 |
6 Jan 2022 | USD | 83.68 | 86.31 | 83.42 | 86.08 | 86.08 | +3.51 (+4.25%) | 769,000 |
5 Jan 2022 | USD | 82.86 | 83.6 | 82.3 | 82.57 | 82.57 | +0.37 (+0.45%) | 1,158,600 |
4 Jan 2022 | USD | 80.59 | 82.92 | 80.59 | 82.2 | 82.2 | +2.39 (+2.99%) | 1,303,800 |
3 Jan 2022 | USD | 79.06 | 80.41 | 79.03 | 79.81 | 79.81 | +1.13 (+1.44%) | 1,052,100 |
31 Dec 2021 | USD | 78.86 | 79.48 | 78.31 | 78.68 | 78.68 | -0.34 (-0.43%) | 424,100 |
30 Dec 2021 | USD | 79.73 | 81 | 78.92 | 79.02 | 79.02 | -0.8 (-1.00%) | 467,100 |