Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 77.3 | 78.63 | 76.79 | 77.57 | 77.57 | +0.82 (+1.07%) | 830,400 |
21 Mar 2022 | USD | 78.24 | 78.97 | 75.809 | 76.75 | 76.75 | -2.49 (-3.14%) | 680,600 |
18 Mar 2022 | USD | 74.81 | 79.54 | 74.59 | 79.24 | 79.24 | +4.34 (+5.79%) | 1,749,700 |
17 Mar 2022 | USD | 72.97 | 75.62 | 71.99 | 74.9 | 74.9 | +0.93 (+1.26%) | 800,400 |
16 Mar 2022 | USD | 69.9 | 74.58 | 69.505 | 73.97 | 73.97 | +5.21 (+7.58%) | 1,403,800 |
15 Mar 2022 | USD | 66.96 | 69.41 | 66.3 | 68.76 | 68.76 | +2.61 (+3.95%) | 858,100 |
14 Mar 2022 | USD | 66.11 | 66.81 | 64.58 | 66.15 | 66.15 | +0.35 (+0.53%) | 1,288,800 |
11 Mar 2022 | USD | 68.84 | 68.84 | 65.47 | 65.8 | 65.8 | -1.97 (-2.91%) | 1,174,300 |
10 Mar 2022 | USD | 69.99 | 71.22 | 67.31 | 67.77 | 67.77 | -3.81 (-5.32%) | 1,072,300 |
9 Mar 2022 | USD | 69.96 | 72.38 | 68.97 | 71.58 | 71.58 | +3.58 (+5.26%) | 948,900 |
8 Mar 2022 | USD | 64.76 | 69.66 | 62.55 | 68 | 68 | +3.72 (+5.79%) | 1,654,600 |
7 Mar 2022 | USD | 73 | 73.2 | 63.87 | 64.28 | 64.28 | -9.91 (-13.36%) | 1,966,800 |
4 Mar 2022 | USD | 76.94 | 77.78 | 73.925 | 74.19 | 74.19 | -3.45 (-4.44%) | 716,000 |
3 Mar 2022 | USD | 79.2 | 79.89 | 76.89 | 77.64 | 77.64 | -1.52 (-1.92%) | 526,900 |
2 Mar 2022 | USD | 79.52 | 80.11 | 77.93 | 79.16 | 79.16 | +0.07 (+0.09%) | 791,600 |
1 Mar 2022 | USD | 83.1 | 83.64 | 78.22 | 79.09 | 79.09 | -4.84 (-5.77%) | 1,085,900 |
28 Feb 2022 | USD | 81.69 | 84.05 | 80.04 | 83.93 | 83.93 | -0.45 (-0.53%) | 761,400 |
25 Feb 2022 | USD | 83.38 | 84.45 | 82.41 | 84.38 | 84.38 | +0.91 (+1.09%) | 727,200 |
24 Feb 2022 | USD | 77.09 | 83.77 | 76.23 | 83.47 | 83.47 | +2.98 (+3.70%) | 954,600 |
23 Feb 2022 | USD | 82.2 | 83.06 | 79.58 | 80.49 | 80.49 | -0.87 (-1.07%) | 865,200 |
22 Feb 2022 | USD | 80.38 | 83.16 | 79.01 | 81.36 | 81.36 | +0.15 (+0.18%) | 890,800 |
18 Feb 2022 | USD | 83.55 | 84.2 | 81.012 | 81.21 | 81.21 | -3.01 (-3.57%) | 698,700 |
17 Feb 2022 | USD | 86.48 | 86.65 | 84.05 | 84.22 | 84.22 | -1.58 (-1.84%) | 698,900 |
16 Feb 2022 | USD | 88.02 | 88.05 | 84.72 | 85.8 | 85.8 | +1.75 (+2.08%) | 952,600 |
15 Feb 2022 | USD | 83.88 | 84.87 | 81.82 | 84.05 | 84.05 | +1.79 (+2.18%) | 713,200 |
14 Feb 2022 | USD | 82.84 | 84.32 | 81.38 | 82.26 | 82.26 | -1.07 (-1.28%) | 550,100 |
11 Feb 2022 | USD | 85.29 | 86.805 | 82.6 | 83.33 | 83.33 | -1.98 (-2.32%) | 520,700 |
10 Feb 2022 | USD | 85.7 | 87.81 | 85 | 85.31 | 85.31 | -1.68 (-1.93%) | 673,900 |
9 Feb 2022 | USD | 85.78 | 87.94 | 85.78 | 86.99 | 86.99 | +2.69 (+3.19%) | 744,500 |
8 Feb 2022 | USD | 82.65 | 84.89 | 82.42 | 84.3 | 84.3 | +0.9 (+1.08%) | 521,900 |