Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 44.71 | 44.71 | 44.17 | 44.55 | 44.55 | +0.03 (+0.07%) | 92,800 |
31 Mar 2022 | USD | 45.1 | 45.1 | 44.46 | 44.52 | 44.52 | -0.59 (-1.31%) | 162,600 |
30 Mar 2022 | USD | 45.35 | 45.35 | 45 | 45.11 | 45.11 | -0.25 (-0.55%) | 44,300 |
29 Mar 2022 | USD | 45.19 | 45.41 | 45 | 45.36 | 45.36 | +0.55 (+1.23%) | 81,200 |
28 Mar 2022 | USD | 44.65 | 44.83 | 44.39 | 44.81 | 44.81 | +0.1 (+0.22%) | 84,500 |
25 Mar 2022 | USD | 44.49 | 44.73 | 44.43 | 44.71 | 44.71 | +0.32 (+0.72%) | 49,500 |
24 Mar 2022 | USD | 44.11 | 44.4 | 44.01 | 44.39 | 44.39 | +0.5 (+1.14%) | 124,900 |
23 Mar 2022 | USD | 44.16 | 44.24 | 43.87 | 43.89 | 43.89 | -0.4 (-0.90%) | 86,100 |
22 Mar 2022 | USD | 44.18 | 44.42 | 44.168 | 44.29 | 44.29 | +0.35 (+0.80%) | 66,000 |
21 Mar 2022 | USD | 44.04 | 44.27 | 43.72 | 43.94 | 43.94 | -0.05 (-0.11%) | 40,300 |
18 Mar 2022 | USD | 43.55 | 44.02 | 43.489 | 43.99 | 43.99 | +0.03 (+0.07%) | 39,400 |
17 Mar 2022 | USD | 43.46 | 43.975 | 43.39 | 43.96 | 43.96 | +0.405 (+0.93%) | 58,900 |
16 Mar 2022 | USD | 43.28 | 43.58 | 42.74 | 43.555 | 43.555 | +0.675 (+1.57%) | 71,700 |
15 Mar 2022 | USD | 42.36 | 42.9 | 42.28 | 42.88 | 42.88 | +0.71 (+1.68%) | 46,000 |
14 Mar 2022 | USD | 42.44 | 42.78 | 42.11 | 42.17 | 42.17 | -0.09 (-0.21%) | 41,200 |
11 Mar 2022 | USD | 42.98 | 43.02 | 42.26 | 42.26 | 42.26 | -0.4 (-0.94%) | 51,500 |
10 Mar 2022 | USD | 42.36 | 42.77 | 42.284 | 42.66 | 42.66 | -0.29 (-0.68%) | 57,900 |
9 Mar 2022 | USD | 42.93 | 43.17 | 42.83 | 42.95 | 42.95 | +0.82 (+1.95%) | 53,200 |
8 Mar 2022 | USD | 42.35 | 43.055 | 42.08 | 42.13 | 42.13 | -0.23 (-0.54%) | 58,100 |
7 Mar 2022 | USD | 43.33 | 43.33 | 42.31 | 42.36 | 42.36 | -0.99 (-2.28%) | 67,800 |
4 Mar 2022 | USD | 43.26 | 43.44 | 43 | 43.35 | 43.35 | -0.29 (-0.66%) | 56,900 |
3 Mar 2022 | USD | 43.99 | 44.061 | 43.447 | 43.64 | 43.64 | -0.09 (-0.21%) | 50,000 |
2 Mar 2022 | USD | 43.14 | 43.909 | 43.04 | 43.73 | 43.73 | +0.84 (+1.96%) | 50,100 |
1 Mar 2022 | USD | 43.36 | 43.515 | 42.66 | 42.89 | 42.89 | -0.48 (-1.11%) | 50,900 |
28 Feb 2022 | USD | 43.13 | 43.565 | 42.94 | 43.37 | 43.37 | -0.25 (-0.57%) | 62,700 |
25 Feb 2022 | USD | 42.87 | 43.68 | 42.78 | 43.62 | 43.62 | +1.01 (+2.37%) | 89,600 |
24 Feb 2022 | USD | 41.61 | 42.689 | 41.448 | 42.61 | 42.61 | +0.04 (+0.09%) | 121,300 |
23 Feb 2022 | USD | 43.37 | 43.44 | 42.524 | 42.57 | 42.57 | -0.49 (-1.14%) | 102,900 |
22 Feb 2022 | USD | 43.55 | 43.639 | 42.85 | 43.06 | 43.06 | -0.53 (-1.22%) | 86,700 |
18 Feb 2022 | USD | 43.69 | 43.9 | 43.44 | 43.59 | 43.59 | -0.25 (-0.57%) | 84,900 |