Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 40.69 | 40.85 | 39.74 | 39.89 | 39.89 | -0.92 (-2.25%) | 16,300 |
16 Feb 2022 | USD | 40.69 | 41.22 | 40.57 | 40.81 | 40.81 | +0.31 (+0.77%) | 10,300 |
15 Feb 2022 | USD | 40.29 | 40.68 | 39.86 | 40.5 | 40.5 | +0.64 (+1.61%) | 11,300 |
14 Feb 2022 | USD | 40.78 | 41.2 | 39.63 | 39.86 | 39.86 | -0.46 (-1.14%) | 15,200 |
11 Feb 2022 | USD | 40.46 | 41.17 | 40.26 | 40.32 | 40.32 | -0.05 (-0.12%) | 12,200 |
10 Feb 2022 | USD | 40.64 | 41.46 | 40.07 | 40.37 | 40.37 | -0.66 (-1.61%) | 23,900 |
9 Feb 2022 | USD | 41.28 | 42.39 | 40.81 | 41.03 | 41.03 | +0.35 (+0.86%) | 18,600 |
8 Feb 2022 | USD | 40.1 | 41.27 | 40 | 40.68 | 40.68 | +0.5 (+1.24%) | 13,300 |
7 Feb 2022 | USD | 39.99 | 40.31 | 39.96 | 40.18 | 40.18 | -0.07 (-0.17%) | 11,100 |
4 Feb 2022 | USD | 40.2 | 40.77 | 40.05 | 40.25 | 40.25 | -0.02 (-0.05%) | 12,100 |
3 Feb 2022 | USD | 39.13 | 40.39 | 38.96 | 40.27 | 40.27 | +0.94 (+2.39%) | 21,000 |
2 Feb 2022 | USD | 39.55 | 39.69 | 38.59 | 39.33 | 39.33 | -0.69 (-1.72%) | 17,000 |
1 Feb 2022 | USD | 39 | 40.08 | 38.67 | 40.02 | 40.02 | +1.17 (+3.01%) | 20,600 |
31 Jan 2022 | USD | 37.37 | 40 | 37.37 | 38.85 | 38.85 | -0.05 (-0.13%) | 27,900 |
28 Jan 2022 | USD | 39.7 | 39.7 | 38.05 | 38.9 | 38.9 | -1.06 (-2.65%) | 14,800 |
27 Jan 2022 | USD | 41.17 | 41.57 | 39.53 | 39.96 | 39.96 | -1.18 (-2.87%) | 13,200 |
26 Jan 2022 | USD | 43.48 | 43.73 | 40.27 | 41.14 | 41.14 | -1.8 (-4.19%) | 41,000 |
25 Jan 2022 | USD | 43.15 | 43.19 | 42.2 | 42.94 | 42.94 | -0.83 (-1.90%) | 15,900 |
24 Jan 2022 | USD | 42.36 | 43.77 | 42.36 | 43.77 | 43.77 | +1.11 (+2.60%) | 20,000 |
21 Jan 2022 | USD | 42.64 | 43.5 | 42 | 42.66 | 42.66 | -0.45 (-1.04%) | 23,400 |
20 Jan 2022 | USD | 43.52 | 45.2 | 42.79 | 43.11 | 43.11 | -0.49 (-1.12%) | 12,800 |
19 Jan 2022 | USD | 44.43 | 44.87 | 43.35 | 43.6 | 43.6 | -0.43 (-0.98%) | 10,100 |
18 Jan 2022 | USD | 43.96 | 44.5 | 43.75 | 44.03 | 44.03 | -0.17 (-0.38%) | 14,500 |
14 Jan 2022 | USD | 44.16 | 44.25 | 43.19 | 44.2 | 44.2 | -0.02 (-0.05%) | 5,400 |
13 Jan 2022 | USD | 43.8 | 44.74 | 43.65 | 44.22 | 44.22 | +0.75 (+1.73%) | 8,000 |
12 Jan 2022 | USD | 44.6 | 44.6 | 43.35 | 43.47 | 43.47 | -0.84 (-1.90%) | 18,500 |
11 Jan 2022 | USD | 45.27 | 45.45 | 44.3 | 44.31 | 44.31 | -0.8 (-1.77%) | 11,400 |
10 Jan 2022 | USD | 45.19 | 45.42 | 44.75 | 45.11 | 45.11 | -0.09 (-0.20%) | 12,000 |
7 Jan 2022 | USD | 44.31 | 45.73 | 43.85 | 45.2 | 45.2 | +1.24 (+2.82%) | 38,300 |
6 Jan 2022 | USD | 42.33 | 44.39 | 42.33 | 43.96 | 43.96 | +1.5 (+3.53%) | 33,200 |