Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 45.26 | 45.75 | 44.75 | 44.9 | 44.9 | -0.51 (-1.12%) | 668,100 |
16 Feb 2022 | USD | 45.41 | 45.94 | 44.96 | 45.41 | 45.41 | -0.21 (-0.46%) | 1,111,100 |
15 Feb 2022 | USD | 44.41 | 45.9 | 44.32 | 45.62 | 45.62 | +1.84 (+4.20%) | 1,321,600 |
14 Feb 2022 | USD | 44.31 | 44.75 | 43.33 | 43.78 | 43.78 | -0.89 (-1.99%) | 1,426,200 |
11 Feb 2022 | USD | 44.36 | 45.98 | 44.28 | 44.67 | 44.67 | +0.26 (+0.59%) | 1,222,400 |
10 Feb 2022 | USD | 42.75 | 44.77 | 42.64 | 44.41 | 44.41 | +1.29 (+2.99%) | 2,307,200 |
9 Feb 2022 | USD | 43 | 43.67 | 42.83 | 43.12 | 43.12 | +1.53 (+3.68%) | 1,541,300 |
8 Feb 2022 | USD | 40.78 | 42.16 | 40.78 | 41.59 | 41.59 | +0.81 (+1.99%) | 1,412,100 |
7 Feb 2022 | USD | 41.44 | 41.48 | 39.56 | 40.78 | 40.78 | +0.31 (+0.77%) | 1,286,900 |
4 Feb 2022 | USD | 38.94 | 40.95 | 38.67 | 40.47 | 40.47 | +2.33 (+6.11%) | 1,319,100 |
3 Feb 2022 | USD | 38.49 | 38.93 | 37.95 | 38.14 | 38.14 | -0.67 (-1.73%) | 432,400 |
2 Feb 2022 | USD | 39.63 | 39.63 | 38.33 | 38.81 | 38.81 | -0.59 (-1.50%) | 479,300 |
1 Feb 2022 | USD | 39.2 | 39.74 | 38.71 | 39.4 | 39.4 | -0.12 (-0.30%) | 601,600 |
31 Jan 2022 | USD | 37.94 | 39.72 | 37.89 | 39.52 | 39.52 | +2.51 (+6.78%) | 1,618,700 |
28 Jan 2022 | USD | 36.14 | 37.06 | 35.32 | 37.01 | 37.01 | +1.1 (+3.06%) | 1,091,700 |
27 Jan 2022 | USD | 37.25 | 37.27 | 35.82 | 35.91 | 35.91 | -1.58 (-4.21%) | 1,225,700 |
26 Jan 2022 | USD | 39.4 | 39.79 | 37.33 | 37.49 | 37.49 | -1.02 (-2.65%) | 1,469,900 |
25 Jan 2022 | USD | 38 | 38.96 | 37.39 | 38.51 | 38.51 | -0.17 (-0.44%) | 1,823,817 |
24 Jan 2022 | USD | 37.25 | 38.99 | 36.49 | 38.68 | 38.68 | +1.73 (+4.68%) | 2,816,735 |
21 Jan 2022 | USD | 36.36 | 38.06 | 35.4 | 36.95 | 36.95 | +0.82 (+2.27%) | 3,312,200 |
20 Jan 2022 | USD | 37.6 | 37.85 | 36.01 | 36.13 | 36.13 | +1.33 (+3.82%) | 2,806,000 |
19 Jan 2022 | USD | 34.55 | 35.56 | 34 | 34.8 | 34.8 | +0.55 (+1.61%) | 1,061,200 |
18 Jan 2022 | USD | 33.85 | 34.61 | 33.33 | 34.25 | 34.25 | -0.01 (-0.03%) | 1,914,900 |
14 Jan 2022 | USD | 34.82 | 35.15 | 33.21 | 34.26 | 34.26 | +0.09 (+0.26%) | 2,003,300 |
13 Jan 2022 | USD | 36.53 | 37 | 34.1 | 34.17 | 34.17 | -2.92 (-7.87%) | 1,999,600 |
12 Jan 2022 | USD | 36.58 | 37.28 | 35.68 | 37.09 | 37.09 | +1.31 (+3.66%) | 2,703,200 |
11 Jan 2022 | USD | 34.56 | 36.03 | 34.08 | 35.78 | 35.78 | +1.17 (+3.38%) | 2,820,500 |
10 Jan 2022 | USD | 36.77 | 36.92 | 34.32 | 34.61 | 34.61 | -2.16 (-5.87%) | 1,648,100 |
7 Jan 2022 | USD | 36.5 | 37.52 | 36.13 | 36.77 | 36.77 | +0.35 (+0.96%) | 1,042,600 |
6 Jan 2022 | USD | 35.84 | 37.48 | 35.55 | 36.42 | 36.42 | +0.72 (+2.02%) | 875,900 |