Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 28.9 | 28.91 | 28.3 | 28.45 | 28.45 | -0.39 (-1.35%) | 55,400 |
1 Feb 2022 | USD | 28.61 | 28.89 | 28.38 | 28.84 | 28.84 | +0.23 (+0.80%) | 54,300 |
31 Jan 2022 | USD | 27.56 | 28.62 | 27.2 | 28.61 | 28.61 | +0.94 (+3.40%) | 70,600 |
28 Jan 2022 | USD | 27.47 | 29.72 | 26.98 | 27.67 | 27.67 | +0.2 (+0.73%) | 39,200 |
27 Jan 2022 | USD | 27.97 | 28.21 | 27.39 | 27.47 | 27.47 | -0.36 (-1.29%) | 61,200 |
26 Jan 2022 | USD | 29.07 | 29.57 | 27.5 | 27.83 | 27.83 | -0.96 (-3.33%) | 39,900 |
25 Jan 2022 | USD | 29.18 | 29.21 | 28.15 | 28.79 | 28.79 | -0.59 (-2.01%) | 80,173 |
24 Jan 2022 | USD | 29.22 | 29.75 | 28.64 | 29.38 | 29.38 | -0.17 (-0.58%) | 96,643 |
21 Jan 2022 | USD | 30.13 | 30.33 | 29.54 | 29.55 | 29.55 | -0.86 (-2.83%) | 135,100 |
20 Jan 2022 | USD | 30.52 | 31.43 | 30.4 | 30.41 | 30.41 | +0.03 (+0.10%) | 65,000 |
19 Jan 2022 | USD | 30.54 | 30.82 | 30.31 | 30.38 | 30.38 | +0.3 (+1.00%) | 66,500 |
18 Jan 2022 | USD | 30.88 | 30.9 | 29.85 | 30.08 | 30.08 | -1.16 (-3.71%) | 67,300 |
14 Jan 2022 | USD | 31.39 | 31.56 | 30.37 | 31.24 | 31.24 | -0.31 (-0.98%) | 25,200 |
13 Jan 2022 | USD | 31.39 | 31.8 | 31.31 | 31.55 | 31.55 | +0.29 (+0.93%) | 31,100 |
12 Jan 2022 | USD | 31.53 | 31.67 | 31.16 | 31.26 | 31.26 | -0.05 (-0.16%) | 52,800 |
11 Jan 2022 | USD | 31.21 | 31.44 | 30.64 | 31.31 | 31.31 | -0.01 (-0.03%) | 43,500 |
10 Jan 2022 | USD | 31.38 | 31.38 | 30.9 | 31.32 | 31.32 | -0.22 (-0.70%) | 29,900 |
7 Jan 2022 | USD | 32.24 | 32.43 | 31.54 | 31.54 | 31.54 | -0.71 (-2.20%) | 29,600 |
6 Jan 2022 | USD | 32.03 | 32.44 | 31.82 | 32.25 | 32.25 | +0.22 (+0.69%) | 34,300 |
5 Jan 2022 | USD | 32.61 | 32.97 | 31.95 | 32.03 | 32.03 | -0.6 (-1.84%) | 35,200 |
4 Jan 2022 | USD | 32.29 | 33.03 | 31.98 | 32.63 | 32.63 | +0.57 (+1.78%) | 56,200 |
3 Jan 2022 | USD | 32.13 | 32.77 | 31.97 | 32.06 | 32.06 | +0.04 (+0.12%) | 49,400 |
31 Dec 2021 | USD | 31.58 | 32.24 | 31.56 | 32.02 | 32.02 | +0.38 (+1.20%) | 34,000 |
30 Dec 2021 | USD | 32.1 | 32.28 | 31.5 | 31.64 | 31.64 | -0.35 (-1.09%) | 51,600 |
29 Dec 2021 | USD | 31.79 | 32.06 | 31.5 | 31.99 | 31.99 | +0.2 (+0.63%) | 36,900 |
28 Dec 2021 | USD | 32.24 | 32.72 | 31.63 | 31.79 | 31.79 | -0.22 (-0.69%) | 47,600 |
27 Dec 2021 | USD | 31.4 | 32.14 | 31.01 | 32.01 | 32.01 | +0.72 (+2.30%) | 53,200 |
23 Dec 2021 | USD | 31.2 | 31.38 | 30.95 | 31.29 | 31.29 | +0.33 (+1.07%) | 36,900 |
22 Dec 2021 | USD | 30.95 | 31.04 | 30.4 | 30.96 | 30.96 | -0.04 (-0.13%) | 30,300 |
21 Dec 2021 | USD | 30.32 | 31.18 | 30.12 | 31 | 31 | +1.08 (+3.61%) | 59,000 |