Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 39.6 | 40.91 | 39.29 | 40.05 | 40.05 | +0.13 (+0.33%) | 1,282,400 |
9 Feb 2022 | USD | 37.82 | 39.99 | 37.77 | 39.92 | 39.92 | +2.57 (+6.88%) | 1,719,500 |
8 Feb 2022 | USD | 37.37 | 37.71 | 37.05 | 37.35 | 37.35 | +0.17 (+0.46%) | 913,100 |
7 Feb 2022 | USD | 37.41 | 37.725 | 37.08 | 37.18 | 37.18 | -0.07 (-0.19%) | 797,800 |
4 Feb 2022 | USD | 37.37 | 37.68 | 36.94 | 37.25 | 37.25 | -0.2 (-0.53%) | 808,500 |
3 Feb 2022 | USD | 37.25 | 37.75 | 36.99 | 37.45 | 37.45 | +0.18 (+0.48%) | 707,800 |
2 Feb 2022 | USD | 36.76 | 37.42 | 36.32 | 37.27 | 37.27 | +0.28 (+0.76%) | 1,019,800 |
1 Feb 2022 | USD | 37.35 | 37.56 | 36.92 | 36.99 | 36.99 | -0.19 (-0.51%) | 1,161,100 |
31 Jan 2022 | USD | 36.55 | 37.23 | 36.15 | 37.18 | 37.18 | +0.47 (+1.28%) | 1,105,700 |
28 Jan 2022 | USD | 34.96 | 36.75 | 34.79 | 36.71 | 36.71 | +1.7 (+4.86%) | 1,269,700 |
27 Jan 2022 | USD | 34.88 | 35.72 | 34.87 | 35.01 | 35.01 | +0.14 (+0.40%) | 997,000 |
26 Jan 2022 | USD | 35.94 | 36.24 | 34.55 | 34.87 | 34.87 | -1.01 (-2.81%) | 1,098,100 |
25 Jan 2022 | USD | 35.64 | 36.03 | 34.97 | 35.88 | 35.88 | +0.02 (+0.06%) | 845,796 |
24 Jan 2022 | USD | 34.7 | 35.91 | 34.69 | 35.86 | 35.86 | +1.04 (+2.99%) | 2,306,734 |
21 Jan 2022 | USD | 35.1 | 35.53 | 34.62 | 34.82 | 34.82 | -0.45 (-1.28%) | 933,600 |
20 Jan 2022 | USD | 36.48 | 37.12 | 35.26 | 35.27 | 35.27 | -1.21 (-3.32%) | 924,000 |
19 Jan 2022 | USD | 36.87 | 37.21 | 36.28 | 36.48 | 36.48 | -0.22 (-0.60%) | 877,000 |
18 Jan 2022 | USD | 37.7 | 38.085 | 36.52 | 36.7 | 36.7 | -1 (-2.65%) | 1,022,900 |
14 Jan 2022 | USD | 36.71 | 37.76 | 36.515 | 37.7 | 37.7 | +0.86 (+2.33%) | 1,144,900 |
13 Jan 2022 | USD | 36.29 | 37.16 | 36.23 | 36.84 | 36.84 | +0.62 (+1.71%) | 1,196,000 |
12 Jan 2022 | USD | 35.94 | 36.335 | 35.891 | 36.22 | 36.22 | +0.36 (+1.00%) | 622,400 |
11 Jan 2022 | USD | 36.05 | 36.38 | 35.63 | 35.86 | 35.86 | -0.11 (-0.31%) | 652,300 |
10 Jan 2022 | USD | 36.15 | 36.345 | 35.545 | 35.97 | 35.97 | -0.03 (-0.08%) | 1,492,100 |
7 Jan 2022 | USD | 35.48 | 36.22 | 35.48 | 36 | 36 | +0.52 (+1.47%) | 1,167,400 |
6 Jan 2022 | USD | 34.94 | 35.91 | 34.89 | 35.48 | 35.48 | +0.72 (+2.07%) | 1,162,800 |
5 Jan 2022 | USD | 35.14 | 35.6 | 34.68 | 34.76 | 34.76 | -0.37 (-1.05%) | 1,028,300 |
4 Jan 2022 | USD | 35.19 | 35.63 | 35.06 | 35.13 | 35.13 | +0.14 (+0.40%) | 1,296,500 |
3 Jan 2022 | USD | 34.42 | 35.33 | 34.31 | 34.99 | 34.99 | +0.72 (+2.10%) | 1,100,700 |
31 Dec 2021 | USD | 34.835 | 34.87 | 34.24 | 34.27 | 34.27 | -0.48 (-1.38%) | 785,200 |
30 Dec 2021 | USD | 34.48 | 34.99 | 34.435 | 34.75 | 34.75 | +0.37 (+1.08%) | 457,200 |