Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 71.9 | 73.08 | 71.59 | 72.28 | 72.28 | +1.12 (+1.57%) | 401,100 |
31 Mar 2022 | USD | 72.45 | 73.48 | 70.97 | 71.16 | 71.16 | -1.61 (-2.21%) | 232,900 |
30 Mar 2022 | USD | 76.19 | 76.19 | 72.28 | 72.77 | 72.77 | -3.12 (-4.11%) | 240,100 |
29 Mar 2022 | USD | 75.71 | 76.44 | 75.17 | 75.89 | 75.89 | +1.08 (+1.44%) | 239,100 |
28 Mar 2022 | USD | 75.7 | 76.19 | 74.16 | 74.81 | 74.81 | -0.89 (-1.18%) | 246,000 |
25 Mar 2022 | USD | 73.58 | 75.79 | 73.5 | 75.7 | 75.7 | +2.12 (+2.88%) | 212,200 |
24 Mar 2022 | USD | 73.15 | 73.95 | 72.46 | 73.58 | 73.58 | +0.82 (+1.13%) | 128,100 |
23 Mar 2022 | USD | 74.74 | 74.74 | 72.73 | 72.76 | 72.76 | -2.46 (-3.27%) | 159,300 |
22 Mar 2022 | USD | 75.38 | 76.49 | 74.5 | 75.22 | 75.22 | +0.48 (+0.64%) | 238,300 |
21 Mar 2022 | USD | 77.24 | 77.83 | 74.26 | 74.74 | 74.74 | -2.23 (-2.90%) | 169,500 |
18 Mar 2022 | USD | 77.66 | 78.16 | 76.37 | 76.97 | 76.97 | -0.71 (-0.91%) | 661,000 |
17 Mar 2022 | USD | 77.86 | 78.14 | 77.09 | 77.68 | 77.68 | -1.01 (-1.28%) | 151,900 |
16 Mar 2022 | USD | 77.92 | 78.85 | 77.32 | 78.69 | 78.69 | +1.64 (+2.13%) | 216,400 |
15 Mar 2022 | USD | 77.93 | 78.36 | 76.13 | 77.05 | 77.05 | -0.43 (-0.55%) | 176,000 |
14 Mar 2022 | USD | 77.51 | 78.94 | 77.01 | 77.48 | 77.48 | +0.88 (+1.15%) | 218,600 |
11 Mar 2022 | USD | 75.77 | 76.75 | 75.68 | 76.6 | 76.6 | +1.56 (+2.08%) | 153,000 |
10 Mar 2022 | USD | 74.45 | 76.01 | 74.45 | 75.04 | 75.04 | -0.25 (-0.33%) | 129,900 |
9 Mar 2022 | USD | 75.27 | 76.21 | 75.04 | 75.29 | 75.29 | +1.5 (+2.03%) | 156,500 |
8 Mar 2022 | USD | 74.08 | 75.75 | 73.73 | 73.79 | 73.79 | +0.4 (+0.55%) | 283,000 |
7 Mar 2022 | USD | 75.33 | 76.32 | 73.39 | 73.39 | 73.39 | -2.21 (-2.92%) | 267,200 |
4 Mar 2022 | USD | 75.86 | 75.86 | 74.35 | 75.6 | 75.6 | -1.56 (-2.02%) | 145,200 |
3 Mar 2022 | USD | 77 | 77.25 | 75.93 | 77.16 | 77.16 | +0.46 (+0.60%) | 127,900 |
2 Mar 2022 | USD | 73.9 | 77.24 | 73.9 | 76.7 | 76.7 | +3.43 (+4.68%) | 166,300 |
1 Mar 2022 | USD | 76.51 | 76.51 | 72.64 | 73.27 | 73.27 | -3.88 (-5.03%) | 293,100 |
28 Feb 2022 | USD | 75.5 | 77.35 | 75.5 | 77.15 | 77.15 | +0.37 (+0.48%) | 204,700 |
25 Feb 2022 | USD | 74.39 | 76.96 | 74.1 | 76.78 | 76.78 | +2.84 (+3.84%) | 173,900 |
24 Feb 2022 | USD | 73.07 | 74.08 | 71.57 | 73.94 | 73.94 | -1.03 (-1.37%) | 188,400 |
23 Feb 2022 | USD | 76.44 | 76.67 | 74.8 | 74.97 | 74.97 | -0.91 (-1.20%) | 156,900 |
22 Feb 2022 | USD | 75.75 | 76.56 | 75.37 | 75.88 | 75.88 | -0.17 (-0.22%) | 116,900 |
18 Feb 2022 | USD | 75.13 | 76.45 | 75.13 | 76.05 | 76.05 | +0.57 (+0.76%) | 120,200 |