Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 38.03 | 38.41 | 37.075 | 37.21 | 37.21 | -0.8 (-2.10%) | 28,400 |
10 Feb 2022 | USD | 37.8 | 39 | 37.8 | 38.01 | 38.01 | -0.78 (-2.01%) | 35,200 |
9 Feb 2022 | USD | 37.85 | 38.793 | 37.85 | 38.79 | 38.79 | +1.22 (+3.25%) | 44,600 |
8 Feb 2022 | USD | 37.18 | 37.759 | 37.04 | 37.57 | 37.57 | +0.14 (+0.37%) | 58,400 |
7 Feb 2022 | USD | 37.31 | 37.95 | 37.27 | 37.43 | 37.43 | +0.065 (+0.17%) | 55,600 |
4 Feb 2022 | USD | 36.57 | 37.656 | 36.57 | 37.365 | 37.365 | +0.345 (+0.93%) | 55,600 |
3 Feb 2022 | USD | 37.32 | 37.59 | 36.95 | 37.02 | 37.02 | -0.72 (-1.91%) | 57,800 |
2 Feb 2022 | USD | 38.06 | 38.16 | 37.375 | 37.74 | 37.74 | -0.24 (-0.63%) | 29,900 |
1 Feb 2022 | USD | 37.63 | 37.98 | 37.04 | 37.98 | 37.98 | +0.38 (+1.01%) | 59,800 |
31 Jan 2022 | USD | 36.25 | 37.6 | 36.25 | 37.6 | 37.6 | +1.49 (+4.13%) | 41,400 |
28 Jan 2022 | USD | 35.05 | 36.13 | 34.64 | 36.11 | 36.11 | +1.03 (+2.94%) | 123,200 |
27 Jan 2022 | USD | 36.13 | 36.217 | 35.045 | 35.08 | 35.08 | -0.75 (-2.09%) | 78,800 |
26 Jan 2022 | USD | 36.65 | 37.28 | 35.61 | 35.83 | 35.83 | -0.59 (-1.62%) | 69,500 |
25 Jan 2022 | USD | 36.91 | 37.04 | 36.14 | 36.42 | 36.42 | -1.09 (-2.91%) | 71,376 |
24 Jan 2022 | USD | 36.9 | 37.51 | 35.46 | 37.51 | 37.51 | +0.139 (+0.37%) | 82,476 |
21 Jan 2022 | USD | 37.9 | 38.146 | 37.305 | 37.371 | 37.371 | -0.709 (-1.86%) | 74,500 |
20 Jan 2022 | USD | 38.32 | 39.45 | 38.015 | 38.08 | 38.08 | +0.07 (+0.18%) | 90,800 |
19 Jan 2022 | USD | 38.41 | 38.92 | 38.01 | 38.01 | 38.01 | -0.29 (-0.76%) | 94,200 |
18 Jan 2022 | USD | 39.09 | 39.23 | 38.3 | 38.3 | 38.3 | -1.521 (-3.82%) | 377,500 |
14 Jan 2022 | USD | 39.6 | 39.97 | 39.11 | 39.821 | 39.821 | -0.019 (-0.05%) | 27,000 |
13 Jan 2022 | USD | 40.93 | 40.93 | 39.8 | 39.84 | 39.84 | -1.239 (-3.02%) | 34,900 |
12 Jan 2022 | USD | 41.72 | 41.9 | 41.079 | 41.079 | 41.079 | -0.58 (-1.39%) | 24,800 |
11 Jan 2022 | USD | 40.72 | 41.677 | 40.72 | 41.659 | 41.659 | +0.959 (+2.36%) | 30,800 |
10 Jan 2022 | USD | 40 | 40.72 | 39.58 | 40.7 | 40.7 | +0.415 (+1.03%) | 37,500 |
7 Jan 2022 | USD | 40.82 | 41.19 | 40.21 | 40.285 | 40.285 | -0.485 (-1.19%) | 30,700 |
6 Jan 2022 | USD | 40.97 | 41.4 | 40.21 | 40.77 | 40.77 | -0.16 (-0.39%) | 37,300 |
5 Jan 2022 | USD | 42.68 | 42.77 | 40.93 | 40.93 | 40.93 | -1.869 (-4.37%) | 29,300 |
4 Jan 2022 | USD | 43.76 | 43.76 | 42.271 | 42.799 | 42.799 | -1.031 (-2.35%) | 54,300 |
3 Jan 2022 | USD | 43.44 | 43.83 | 42.82 | 43.83 | 43.83 | +0.256 (+0.59%) | 36,100 |
31 Dec 2021 | USD | 43.77 | 44.22 | 43.571 | 43.574 | 43.574 | -0.287 (-0.65%) | 21,000 |