Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 40.5 | 40.53 | 37.95 | 38.45 | 38.45 | -2.12 (-5.23%) | 176,300 |
10 Feb 2022 | USD | 41.39 | 42.11 | 40.13 | 40.57 | 40.57 | -1.2 (-2.87%) | 160,600 |
9 Feb 2022 | USD | 41.53 | 42.37 | 41.5 | 41.77 | 41.77 | +0.69 (+1.68%) | 186,100 |
8 Feb 2022 | USD | 40.2 | 41.65 | 39.81 | 41.08 | 41.08 | +1.35 (+3.40%) | 136,000 |
7 Feb 2022 | USD | 40.08 | 40.69 | 39.61 | 39.73 | 39.73 | -0.3 (-0.75%) | 137,200 |
4 Feb 2022 | USD | 41.1 | 41.23 | 39.88 | 40.03 | 40.03 | -1.15 (-2.79%) | 489,600 |
3 Feb 2022 | USD | 41.79 | 42.17 | 40.94 | 41.18 | 41.18 | -0.93 (-2.21%) | 148,400 |
2 Feb 2022 | USD | 42.01 | 43.28 | 41.19 | 42.11 | 42.11 | -0.15 (-0.35%) | 196,200 |
1 Feb 2022 | USD | 41.85 | 43.08 | 40.89 | 42.26 | 42.26 | +0.63 (+1.51%) | 757,000 |
31 Jan 2022 | USD | 39.92 | 41.68 | 39.42 | 41.63 | 41.63 | +1.19 (+2.94%) | 491,300 |
28 Jan 2022 | USD | 40.86 | 41.29 | 38.54 | 40.44 | 40.44 | -0.51 (-1.25%) | 179,200 |
27 Jan 2022 | USD | 41.66 | 42.69 | 40.35 | 40.95 | 40.95 | -0.18 (-0.44%) | 174,400 |
26 Jan 2022 | USD | 41.91 | 43.57 | 40.42 | 41.13 | 41.13 | -0.49 (-1.18%) | 159,700 |
25 Jan 2022 | USD | 41.93 | 42.45 | 40.59 | 41.62 | 41.62 | -1.18 (-2.76%) | 209,971 |
24 Jan 2022 | USD | 40.34 | 43.1 | 39.7 | 42.8 | 42.8 | +1.51 (+3.66%) | 203,799 |
21 Jan 2022 | USD | 41.24 | 43.15 | 40.39 | 41.29 | 41.29 | -0.47 (-1.13%) | 192,500 |
20 Jan 2022 | USD | 43.49 | 44.42 | 41.58 | 41.76 | 41.76 | -1.58 (-3.65%) | 240,800 |
19 Jan 2022 | USD | 44.72 | 44.96 | 42.98 | 43.34 | 43.34 | -1.16 (-2.61%) | 124,700 |
18 Jan 2022 | USD | 46.93 | 47 | 44.45 | 44.5 | 44.5 | -1.98 (-4.26%) | 237,500 |
14 Jan 2022 | USD | 44.94 | 46.5 | 44.76 | 46.48 | 46.48 | +0.78 (+1.71%) | 196,500 |
13 Jan 2022 | USD | 44.61 | 46.17 | 43.94 | 45.7 | 45.7 | +1.33 (+3.00%) | 183,400 |
12 Jan 2022 | USD | 44.06 | 44.99 | 43.66 | 44.37 | 44.37 | +0.6 (+1.37%) | 195,700 |
11 Jan 2022 | USD | 43.28 | 43.81 | 42.29 | 43.77 | 43.77 | +0.39 (+0.90%) | 126,000 |
10 Jan 2022 | USD | 43.84 | 43.84 | 42.4 | 43.38 | 43.38 | -0.64 (-1.45%) | 128,600 |
7 Jan 2022 | USD | 45.4 | 45.88 | 43.94 | 44.02 | 44.02 | -1.45 (-3.19%) | 87,700 |
6 Jan 2022 | USD | 45.3 | 45.75 | 44.51 | 45.47 | 45.47 | +0.65 (+1.45%) | 124,100 |
5 Jan 2022 | USD | 46.54 | 47.13 | 44.72 | 44.82 | 44.82 | -1.72 (-3.70%) | 182,300 |
4 Jan 2022 | USD | 43.87 | 46.94 | 43.76 | 46.54 | 46.54 | +2.98 (+6.84%) | 173,700 |
3 Jan 2022 | USD | 44.36 | 45 | 43.05 | 43.56 | 43.56 | -0.71 (-1.60%) | 152,800 |
31 Dec 2021 | USD | 43.7 | 44.6 | 43.45 | 44.27 | 44.27 | +0.52 (+1.19%) | 174,800 |