Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 44.62 | 45.4 | 44.62 | 45.33 | 45.33 | +1 (+2.26%) | 163,200 |
10 Feb 2022 | USD | 44.76 | 45.43 | 44.06 | 44.33 | 44.33 | -1 (-2.21%) | 226,800 |
9 Feb 2022 | USD | 44.84 | 45.5 | 44.71 | 45.33 | 45.33 | +0.55 (+1.23%) | 168,700 |
8 Feb 2022 | USD | 42.85 | 44.99 | 42.85 | 44.78 | 44.78 | +1.83 (+4.26%) | 138,300 |
7 Feb 2022 | USD | 42.75 | 43.24 | 42.25 | 42.95 | 42.95 | +0.37 (+0.87%) | 150,200 |
4 Feb 2022 | USD | 43.62 | 43.88 | 41.92 | 42.58 | 42.58 | -1.04 (-2.38%) | 188,400 |
3 Feb 2022 | USD | 44.12 | 44.56 | 43.57 | 43.62 | 43.62 | -0.68 (-1.53%) | 134,300 |
2 Feb 2022 | USD | 44.75 | 45.52 | 43.96 | 44.3 | 44.3 | -0.29 (-0.65%) | 170,000 |
1 Feb 2022 | USD | 44.9 | 44.9 | 43.57 | 44.59 | 44.59 | -0.08 (-0.18%) | 211,600 |
31 Jan 2022 | USD | 43.16 | 45.1 | 43.1 | 44.67 | 44.67 | +1.42 (+3.28%) | 300,500 |
28 Jan 2022 | USD | 41.93 | 43.42 | 41.36 | 43.25 | 43.25 | +1.35 (+3.22%) | 215,000 |
27 Jan 2022 | USD | 42.37 | 43.34 | 41.37 | 41.9 | 41.9 | -0.3 (-0.71%) | 232,400 |
26 Jan 2022 | USD | 43.42 | 43.56 | 41.75 | 42.2 | 42.2 | -1.09 (-2.52%) | 161,600 |
25 Jan 2022 | USD | 43.33 | 44.35 | 42.92 | 43.29 | 43.29 | -0.41 (-0.94%) | 185,512 |
24 Jan 2022 | USD | 42.91 | 43.85 | 41.94 | 43.7 | 43.7 | +0.74 (+1.72%) | 223,120 |
21 Jan 2022 | USD | 42.67 | 43.86 | 42.51 | 42.96 | 42.96 | +0.09 (+0.21%) | 177,900 |
20 Jan 2022 | USD | 43.62 | 44.12 | 42.75 | 42.87 | 42.87 | -0.5 (-1.15%) | 178,500 |
19 Jan 2022 | USD | 43.91 | 43.91 | 42.72 | 43.37 | 43.37 | +0.16 (+0.37%) | 194,300 |
18 Jan 2022 | USD | 44.6 | 44.78 | 42.59 | 43.21 | 43.21 | -1.86 (-4.13%) | 276,100 |
14 Jan 2022 | USD | 44.63 | 45.2 | 44.29 | 45.07 | 45.07 | +0.28 (+0.63%) | 200,900 |
13 Jan 2022 | USD | 45.39 | 45.58 | 44.66 | 44.79 | 44.79 | -0.2 (-0.44%) | 130,100 |
12 Jan 2022 | USD | 45.85 | 46.09 | 44.91 | 44.99 | 44.99 | -0.68 (-1.49%) | 187,800 |
11 Jan 2022 | USD | 45.91 | 46.06 | 44.85 | 45.67 | 45.67 | -0.34 (-0.74%) | 163,700 |
10 Jan 2022 | USD | 44.81 | 46.88 | 44.48 | 46.01 | 46.01 | +1.21 (+2.70%) | 265,900 |
7 Jan 2022 | USD | 45.12 | 45.53 | 44.55 | 44.8 | 44.8 | -0.28 (-0.62%) | 272,300 |
6 Jan 2022 | USD | 45.16 | 45.97 | 44.53 | 45.08 | 45.08 | -0.3 (-0.66%) | 189,600 |
5 Jan 2022 | USD | 46.99 | 47.04 | 45.24 | 45.38 | 45.38 | -1.73 (-3.67%) | 175,500 |
4 Jan 2022 | USD | 46.45 | 47.39 | 45.8 | 47.11 | 47.11 | +0.49 (+1.05%) | 165,900 |
3 Jan 2022 | USD | 45.42 | 46.66 | 44.82 | 46.62 | 46.62 | +1.29 (+2.85%) | 143,800 |
31 Dec 2021 | USD | 45.93 | 46.02 | 44.97 | 45.33 | 45.33 | -0.6 (-1.31%) | 178,700 |