Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 51.33 | 53.46 | 51.33 | 53.4 | 53.4 | +2.2 (+4.30%) | 398,300 |
24 Mar 2022 | USD | 51.4 | 51.68 | 51.06 | 51.2 | 51.2 | -0.18 (-0.35%) | 196,300 |
23 Mar 2022 | USD | 51.63 | 52.15 | 51.22 | 51.38 | 51.38 | -0.54 (-1.04%) | 228,300 |
22 Mar 2022 | USD | 52.29 | 53.01 | 51.55 | 51.92 | 51.92 | -0.28 (-0.54%) | 215,400 |
21 Mar 2022 | USD | 51.84 | 52.51 | 51.55 | 52.2 | 52.2 | +0.81 (+1.58%) | 196,400 |
18 Mar 2022 | USD | 50.72 | 51.59 | 50.1 | 51.39 | 51.39 | +0.86 (+1.70%) | 455,100 |
17 Mar 2022 | USD | 49.65 | 51.18 | 49.28 | 50.53 | 50.53 | +0.17 (+0.34%) | 271,500 |
16 Mar 2022 | USD | 49.92 | 50.52 | 49.12 | 50.36 | 50.36 | +0.55 (+1.10%) | 243,200 |
15 Mar 2022 | USD | 50.73 | 51.04 | 49.35 | 49.81 | 49.81 | -0.56 (-1.11%) | 365,000 |
14 Mar 2022 | USD | 51.34 | 51.98 | 50.13 | 50.37 | 50.37 | -0.87 (-1.70%) | 365,700 |
11 Mar 2022 | USD | 50.52 | 51.89 | 50.38 | 51.24 | 51.24 | +0.78 (+1.55%) | 668,300 |
10 Mar 2022 | USD | 49.11 | 50.61 | 49.02 | 50.46 | 50.46 | +0.83 (+1.67%) | 441,200 |
9 Mar 2022 | USD | 50.38 | 50.92 | 49.22 | 49.63 | 49.63 | -0.45 (-0.90%) | 372,800 |
8 Mar 2022 | USD | 48.24 | 51.27 | 48.04 | 50.08 | 50.08 | +2.17 (+4.53%) | 750,300 |
7 Mar 2022 | USD | 48.19 | 48.97 | 47.2 | 47.91 | 47.91 | -0.35 (-0.73%) | 655,600 |
4 Mar 2022 | USD | 45.75 | 48.32 | 45.44 | 48.26 | 48.26 | +1.71 (+3.67%) | 417,300 |
3 Mar 2022 | USD | 45.81 | 46.6 | 45.38 | 46.55 | 46.55 | +1.03 (+2.26%) | 330,000 |
2 Mar 2022 | USD | 43.61 | 45.58 | 43.61 | 45.52 | 45.52 | +2.23 (+5.15%) | 290,500 |
1 Mar 2022 | USD | 44.27 | 44.49 | 42.36 | 43.29 | 43.29 | -1.14 (-2.57%) | 329,200 |
28 Feb 2022 | USD | 43.42 | 44.59 | 43.28 | 44.43 | 44.43 | +0.37 (+0.84%) | 479,100 |
25 Feb 2022 | USD | 43.67 | 44.37 | 43.32 | 44.06 | 44.06 | +0.66 (+1.52%) | 207,700 |
24 Feb 2022 | USD | 41.53 | 43.44 | 41.42 | 43.4 | 43.4 | +0.78 (+1.83%) | 514,700 |
23 Feb 2022 | USD | 43.16 | 43.16 | 42.36 | 42.62 | 42.62 | 0.0 (0.0%) | 383,400 |
22 Feb 2022 | USD | 42.81 | 43.47 | 42.48 | 42.62 | 42.62 | -0.63 (-1.46%) | 236,100 |
18 Feb 2022 | USD | 42.81 | 43.78 | 42.59 | 43.25 | 43.25 | +0.11 (+0.25%) | 212,100 |
17 Feb 2022 | USD | 43.75 | 44.17 | 42.99 | 43.14 | 43.14 | -1.21 (-2.73%) | 330,400 |
16 Feb 2022 | USD | 42.89 | 44.4 | 42.86 | 44.35 | 44.35 | +1.5 (+3.50%) | 320,800 |
15 Feb 2022 | USD | 42.05 | 43.01 | 42.05 | 42.85 | 42.85 | +1.15 (+2.76%) | 302,100 |
14 Feb 2022 | USD | 41.25 | 41.82 | 40.71 | 41.7 | 41.7 | +0.54 (+1.31%) | 381,300 |
11 Feb 2022 | USD | 41.67 | 42.18 | 40.54 | 41.16 | 41.16 | -0.48 (-1.15%) | 315,400 |