Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 33.15 | 33.86 | 32.76 | 32.82 | 32.82 | -1.04 (-3.07%) | 20,700 |
9 Feb 2022 | USD | 32.77 | 34 | 32.77 | 33.86 | 33.86 | +1.68 (+5.22%) | 17,800 |
8 Feb 2022 | USD | 31.95 | 32.75 | 31.92 | 32.18 | 32.18 | +0.33 (+1.04%) | 6,800 |
7 Feb 2022 | USD | 32.49 | 32.49 | 31.65 | 31.85 | 31.85 | -0.6 (-1.85%) | 6,500 |
4 Feb 2022 | USD | 31.4 | 32.62 | 31.4 | 32.45 | 32.45 | +0.88 (+2.79%) | 17,200 |
3 Feb 2022 | USD | 31.8 | 32.54 | 31.57 | 31.57 | 31.57 | -0.72 (-2.23%) | 18,700 |
2 Feb 2022 | USD | 32.92 | 33.24 | 32.28 | 32.29 | 32.29 | -1.61 (-4.75%) | 14,100 |
1 Feb 2022 | USD | 33.7 | 33.97 | 32.8401 | 33.9 | 33.9 | +0.43 (+1.28%) | 25,375 |
31 Jan 2022 | USD | 31.95 | 33.52 | 31.95 | 33.47 | 33.47 | +2.31 (+7.41%) | 22,883 |
28 Jan 2022 | USD | 30.01 | 31.16 | 29.75 | 31.16 | 31.16 | +1.13 (+3.76%) | 25,400 |
27 Jan 2022 | USD | 30.8 | 31.15 | 30.02 | 30.03 | 30.03 | -0.95 (-3.07%) | 11,100 |
26 Jan 2022 | USD | 32.49 | 32.49 | 30.98 | 30.98 | 30.98 | -0.67 (-2.12%) | 10,800 |
25 Jan 2022 | USD | 31.75 | 32.1378 | 31.1681 | 31.65 | 31.65 | -0.405 (-1.26%) | 20,771 |
24 Jan 2022 | USD | 32.35 | 32.35 | 30.3601 | 32.055 | 32.055 | -0.955 (-2.89%) | 80,988 |
21 Jan 2022 | USD | 33.82 | 34.14 | 32.57 | 33.01 | 33.01 | -1.37 (-3.98%) | 26,600 |
20 Jan 2022 | USD | 34.4 | 35.34 | 34.02 | 34.38 | 34.38 | +1.21 (+3.65%) | 11,100 |
19 Jan 2022 | USD | 33.45 | 33.9 | 33.16 | 33.17 | 33.17 | +0.06 (+0.18%) | 50,000 |
18 Jan 2022 | USD | 33.6 | 33.74 | 32.53 | 33.11 | 33.11 | -0.99 (-2.90%) | 13,800 |
14 Jan 2022 | USD | 33.75 | 34.29 | 33.56 | 34.1 | 34.1 | -0.14 (-0.41%) | 28,000 |
13 Jan 2022 | USD | 35.74 | 35.74 | 34.24 | 34.24 | 34.24 | -1.79 (-4.97%) | 52,200 |
12 Jan 2022 | USD | 35.83 | 36.55 | 35.67 | 36.03 | 36.03 | +0.86 (+2.45%) | 11,800 |
11 Jan 2022 | USD | 33.7 | 35.2 | 33.7 | 35.17 | 35.17 | +1.39 (+4.11%) | 28,400 |
10 Jan 2022 | USD | 34.01 | 34.01 | 33.01 | 33.78 | 33.78 | +0.11 (+0.33%) | 41,000 |
7 Jan 2022 | USD | 33.62 | 34.44 | 33.51 | 33.67 | 33.67 | -0.25 (-0.74%) | 14,300 |
6 Jan 2022 | USD | 33.15 | 34.35 | 32.84 | 33.92 | 33.92 | +0.57 (+1.71%) | 29,100 |
5 Jan 2022 | USD | 34.1 | 34.5 | 33.26 | 33.35 | 33.35 | -1.49 (-4.28%) | 35,700 |
4 Jan 2022 | USD | 36.37 | 37.26 | 34.27 | 34.84 | 34.84 | -1.38 (-3.81%) | 25,800 |
3 Jan 2022 | USD | 36.11 | 36.36 | 36.11 | 36.22 | 36.22 | +0.18 (+0.50%) | 4,300 |
31 Dec 2021 | USD | 36.18 | 37.01 | 36.04 | 36.04 | 36.04 | -0.55 (-1.50%) | 25,500 |
30 Dec 2021 | USD | 34.95 | 36.81 | 34.95 | 36.59 | 36.59 | +1.44 (+4.10%) | 30,600 |