Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 33.66 | 33.84 | 33.53 | 33.71 | 33.71 | +0.03 (+0.09%) | 244,300 |
31 Mar 2022 | USD | 33.75 | 33.97 | 33.64 | 33.68 | 33.68 | +0.11 (+0.33%) | 387,200 |
30 Mar 2022 | USD | 33.29 | 33.67 | 33.25 | 33.57 | 33.57 | +0.03 (+0.09%) | 1,532,900 |
29 Mar 2022 | USD | 33.85 | 33.86 | 33.3 | 33.54 | 33.54 | -0.07 (-0.21%) | 1,229,100 |
28 Mar 2022 | USD | 33.32 | 33.64 | 33.3 | 33.61 | 33.61 | +0.41 (+1.23%) | 791,700 |
25 Mar 2022 | USD | 32.6 | 33.24 | 32.6 | 33.2 | 33.2 | +0.66 (+2.03%) | 887,500 |
24 Mar 2022 | USD | 32.14 | 32.55 | 32.07 | 32.54 | 32.54 | +0.02 (+0.06%) | 1,097,300 |
23 Mar 2022 | USD | 32.83 | 32.92 | 32.44 | 32.52 | 32.52 | -0.37 (-1.12%) | 542,900 |
22 Mar 2022 | USD | 32.91 | 33.08 | 32.76 | 32.89 | 32.89 | +0.2 (+0.61%) | 341,500 |
21 Mar 2022 | USD | 32.95 | 33.08 | 32.65 | 32.69 | 32.69 | -0.82 (-2.45%) | 404,100 |
18 Mar 2022 | USD | 33.18 | 33.59 | 33.12 | 33.51 | 33.51 | -0.55 (-1.61%) | 586,000 |
17 Mar 2022 | USD | 33.85 | 34.16 | 33.77 | 34.06 | 34.06 | +0.43 (+1.28%) | 493,900 |
16 Mar 2022 | USD | 33.02 | 33.63 | 33 | 33.63 | 33.63 | +1.28 (+3.96%) | 448,600 |
15 Mar 2022 | USD | 32.27 | 32.44 | 32.03 | 32.35 | 32.35 | +0.25 (+0.78%) | 511,500 |
14 Mar 2022 | USD | 32.58 | 32.66 | 32.03 | 32.1 | 32.1 | +0.78 (+2.49%) | 470,600 |
11 Mar 2022 | USD | 32.05 | 32.15 | 31.32 | 31.32 | 31.32 | +0.03 (+0.10%) | 539,400 |
10 Mar 2022 | USD | 31.09 | 31.55 | 30.99 | 31.29 | 31.29 | -0.5 (-1.57%) | 525,800 |
9 Mar 2022 | USD | 31.75 | 31.95 | 31.42 | 31.79 | 31.79 | +2.12 (+7.15%) | 711,700 |
8 Mar 2022 | USD | 29.48 | 30.44 | 29.35 | 29.67 | 29.67 | +0.72 (+2.49%) | 809,100 |
7 Mar 2022 | USD | 29.05 | 29.32 | 28.75 | 28.95 | 28.95 | -0.58 (-1.96%) | 799,900 |
4 Mar 2022 | USD | 29.29 | 29.55 | 29.22 | 29.53 | 29.53 | -1.23 (-4.00%) | 1,321,900 |
3 Mar 2022 | USD | 31.19 | 31.27 | 30.62 | 30.76 | 30.76 | -0.69 (-2.19%) | 392,900 |
2 Mar 2022 | USD | 30.92 | 31.78 | 30.9 | 31.45 | 31.45 | +0.27 (+0.87%) | 498,500 |
1 Mar 2022 | USD | 31.45 | 31.74 | 30.98 | 31.18 | 31.18 | -1.13 (-3.50%) | 605,500 |
28 Feb 2022 | USD | 32.16 | 32.33 | 31.91 | 32.31 | 32.31 | -0.39 (-1.19%) | 615,400 |
25 Feb 2022 | USD | 31.9 | 32.81 | 31.9 | 32.7 | 32.7 | +0.91 (+2.86%) | 440,900 |
24 Feb 2022 | USD | 31.01 | 31.79 | 30.93 | 31.79 | 31.79 | -0.63 (-1.94%) | 1,470,400 |
23 Feb 2022 | USD | 32.83 | 32.88 | 32.37 | 32.42 | 32.42 | -1.48 (-4.37%) | 556,600 |
22 Feb 2022 | USD | 34.94 | 34.96 | 33.66 | 33.9 | 33.9 | +0.51 (+1.53%) | 878,690 |
18 Feb 2022 | USD | 33.61 | 33.77 | 33.3 | 33.39 | 33.39 | +0.06 (+0.18%) | 379,500 |