Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 53.9 | 53.93 | 53.26 | 53.58 | 53.58 | -0.03 (-0.06%) | 2,375,600 |
24 Mar 2022 | USD | 52.76 | 53.65 | 52.53 | 53.61 | 53.61 | +0.85 (+1.61%) | 1,748,700 |
23 Mar 2022 | USD | 53.2 | 53.33 | 52.67 | 52.76 | 52.76 | -0.33 (-0.62%) | 1,978,000 |
22 Mar 2022 | USD | 52.73 | 53.24 | 52.57 | 53.09 | 53.09 | +0.89 (+1.70%) | 2,567,300 |
21 Mar 2022 | USD | 52.56 | 52.89 | 51.92 | 52.2 | 52.2 | -0.39 (-0.74%) | 2,286,100 |
18 Mar 2022 | USD | 51.43 | 52.65 | 50.83 | 52.59 | 52.59 | +1.13 (+2.20%) | 4,103,300 |
17 Mar 2022 | USD | 50.37 | 51.49 | 50.19 | 51.46 | 51.46 | +1.11 (+2.20%) | 2,279,900 |
16 Mar 2022 | USD | 49.97 | 50.62 | 49.63 | 50.35 | 50.35 | +0.92 (+1.86%) | 3,100,800 |
15 Mar 2022 | USD | 48.87 | 49.46 | 48.62 | 49.43 | 49.43 | +0.66 (+1.35%) | 4,284,400 |
14 Mar 2022 | USD | 49.41 | 49.55 | 48.54 | 48.77 | 48.77 | -0.38 (-0.77%) | 2,298,700 |
11 Mar 2022 | USD | 49.56 | 49.76 | 48.88 | 49.15 | 49.15 | -0.07 (-0.14%) | 1,699,500 |
10 Mar 2022 | USD | 49.49 | 49.74 | 48.76 | 49.22 | 49.22 | -0.46 (-0.93%) | 1,931,200 |
9 Mar 2022 | USD | 48.8 | 49.83 | 48.59 | 49.68 | 49.68 | +1.8 (+3.76%) | 2,020,000 |
8 Mar 2022 | USD | 47 | 48.42 | 46.58 | 47.88 | 47.88 | +0.89 (+1.89%) | 3,332,700 |
7 Mar 2022 | USD | 48.54 | 48.69 | 46.95 | 46.99 | 46.99 | -2.08 (-4.24%) | 2,605,600 |
4 Mar 2022 | USD | 48.99 | 49.35 | 48.54 | 49.07 | 49.07 | -0.86 (-1.72%) | 2,253,700 |
3 Mar 2022 | USD | 49.94 | 50.55 | 49.58 | 49.93 | 49.93 | -0.03 (-0.06%) | 2,923,800 |
2 Mar 2022 | USD | 49.69 | 50.17 | 49.4 | 49.96 | 49.96 | +0.23 (+0.46%) | 2,550,700 |
1 Mar 2022 | USD | 50.1 | 50.75 | 49.4 | 49.73 | 49.73 | -0.61 (-1.21%) | 2,212,900 |
28 Feb 2022 | USD | 49.46 | 50.48 | 49.17 | 50.34 | 50.34 | +0.27 (+0.54%) | 3,157,600 |
25 Feb 2022 | USD | 48.69 | 50.1 | 48.55 | 50.07 | 50.07 | +1.66 (+3.43%) | 1,813,600 |
24 Feb 2022 | USD | 47.78 | 48.49 | 47.15 | 48.41 | 48.41 | -0.85 (-1.73%) | 7,765,500 |
23 Feb 2022 | USD | 50.74 | 50.77 | 49.15 | 49.26 | 49.26 | -1.2 (-2.38%) | 4,184,300 |
22 Feb 2022 | USD | 49.76 | 50.58 | 49.71 | 50.46 | 50.46 | +0.25 (+0.50%) | 2,271,800 |
18 Feb 2022 | USD | 50.53 | 50.73 | 50.11 | 50.21 | 50.21 | -0.27 (-0.53%) | 1,822,900 |
17 Feb 2022 | USD | 51.33 | 51.38 | 50.36 | 50.48 | 50.48 | -0.85 (-1.66%) | 2,139,900 |
16 Feb 2022 | USD | 50.56 | 51.65 | 50.48 | 51.33 | 51.33 | +0.61 (+1.20%) | 2,350,700 |
15 Feb 2022 | USD | 50.17 | 50.95 | 49.94 | 50.72 | 50.72 | +0.96 (+1.93%) | 2,004,000 |
14 Feb 2022 | USD | 50.34 | 50.4 | 49.51 | 49.76 | 49.76 | -0.56 (-1.11%) | 2,650,000 |
11 Feb 2022 | USD | 49.94 | 51.14 | 49.94 | 50.32 | 50.32 | +0.58 (+1.17%) | 2,943,000 |