Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 33.52 | 33.63 | 33.3 | 33.33 | 33.33 | -0.61 (-1.80%) | 312,400 |
16 Feb 2022 | USD | 33.74 | 33.97 | 33.57 | 33.94 | 33.94 | +0.87 (+2.63%) | 341,500 |
15 Feb 2022 | USD | 32.83 | 33.21 | 32.83 | 33.07 | 33.07 | +0.46 (+1.41%) | 309,800 |
14 Feb 2022 | USD | 32.56 | 32.72 | 32.3 | 32.61 | 32.61 | +0.26 (+0.80%) | 290,200 |
11 Feb 2022 | USD | 32.3 | 32.99 | 32.24 | 32.35 | 32.35 | -1.28 (-3.81%) | 686,700 |
10 Feb 2022 | USD | 33.88 | 34.12 | 33.58 | 33.63 | 33.63 | -0.72 (-2.10%) | 345,500 |
9 Feb 2022 | USD | 34.38 | 34.5 | 34.3 | 34.35 | 34.35 | +0.1 (+0.29%) | 269,600 |
8 Feb 2022 | USD | 34.06 | 34.42 | 34.03 | 34.25 | 34.25 | -0.55 (-1.58%) | 350,500 |
7 Feb 2022 | USD | 34.8 | 34.99 | 34.69 | 34.8 | 34.8 | -0.04 (-0.11%) | 277,700 |
4 Feb 2022 | USD | 34.83 | 34.99 | 34.62 | 34.84 | 34.84 | +0.18 (+0.52%) | 404,900 |
3 Feb 2022 | USD | 35.04 | 35.04 | 34.61 | 34.66 | 34.66 | +0.09 (+0.26%) | 255,500 |
2 Feb 2022 | USD | 34.48 | 34.7 | 34.27 | 34.57 | 34.57 | +0.02 (+0.06%) | 295,900 |
1 Feb 2022 | USD | 34.48 | 34.61 | 34.25 | 34.55 | 34.55 | +0.72 (+2.13%) | 390,300 |
31 Jan 2022 | USD | 33.61 | 33.89 | 33.49 | 33.83 | 33.83 | -0.04 (-0.12%) | 364,900 |
28 Jan 2022 | USD | 33.53 | 33.87 | 33.37 | 33.87 | 33.87 | +0.33 (+0.98%) | 277,800 |
27 Jan 2022 | USD | 33.59 | 33.99 | 33.36 | 33.54 | 33.54 | +0.12 (+0.36%) | 414,800 |
26 Jan 2022 | USD | 33.84 | 33.87 | 33.14 | 33.42 | 33.42 | -0.4 (-1.18%) | 531,200 |
25 Jan 2022 | USD | 33.91 | 34.04 | 33.53 | 33.82 | 33.82 | +1.58 (+4.90%) | 640,066 |
24 Jan 2022 | USD | 31.99 | 32.3 | 31.57 | 32.24 | 32.24 | -0.47 (-1.44%) | 462,109 |
21 Jan 2022 | USD | 32.98 | 33.06 | 32.68 | 32.71 | 32.71 | -0.73 (-2.18%) | 393,400 |
20 Jan 2022 | USD | 33.74 | 33.94 | 33.4 | 33.44 | 33.44 | -0.3 (-0.89%) | 388,400 |
19 Jan 2022 | USD | 33.98 | 34.08 | 33.72 | 33.74 | 33.74 | -0.9 (-2.60%) | 469,700 |
18 Jan 2022 | USD | 34.88 | 34.89 | 34.45 | 34.64 | 34.64 | +0.84 (+2.49%) | 700,800 |
14 Jan 2022 | USD | 33.79 | 33.98 | 33.62 | 33.8 | 33.8 | +0.8 (+2.42%) | 334,900 |
13 Jan 2022 | USD | 33.18 | 33.25 | 32.87 | 33 | 33 | +0.16 (+0.49%) | 295,800 |
12 Jan 2022 | USD | 32.78 | 32.9 | 32.72 | 32.84 | 32.84 | -0.09 (-0.27%) | 155,800 |
11 Jan 2022 | USD | 32.7 | 33.01 | 32.7 | 32.93 | 32.93 | -0.09 (-0.27%) | 276,000 |
10 Jan 2022 | USD | 32.77 | 33.22 | 32.54 | 33.02 | 33.02 | +0.59 (+1.82%) | 676,600 |
7 Jan 2022 | USD | 31.84 | 32.46 | 31.84 | 32.43 | 32.43 | +0.54 (+1.69%) | 771,300 |
6 Jan 2022 | USD | 31.9 | 32.2 | 31.67 | 31.89 | 31.89 | +0.37 (+1.17%) | 588,100 |