Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 27.86 | 28.22 | 27.7 | 28.01 | 28.01 | +0.15 (+0.54%) | 83,200 |
31 Mar 2022 | USD | 28.04 | 28.38 | 27.55 | 27.86 | 27.86 | -0.33 (-1.17%) | 110,300 |
30 Mar 2022 | USD | 27.56 | 28.35 | 27.21 | 28.19 | 28.19 | +0.33 (+1.18%) | 170,400 |
29 Mar 2022 | USD | 27.03 | 27.96 | 26.75 | 27.86 | 27.86 | +1.25 (+4.70%) | 126,300 |
28 Mar 2022 | USD | 27.3 | 27.68 | 26.3 | 26.61 | 26.61 | -0.69 (-2.53%) | 194,100 |
25 Mar 2022 | USD | 26.37 | 27.37 | 26.14 | 27.3 | 27.3 | +1.05 (+4%) | 131,400 |
24 Mar 2022 | USD | 26.33 | 26.4 | 25.89 | 26.25 | 26.25 | +0.11 (+0.42%) | 138,600 |
23 Mar 2022 | USD | 26.68 | 26.9 | 26.02 | 26.14 | 26.14 | -0.89 (-3.29%) | 95,000 |
22 Mar 2022 | USD | 26.74 | 27.49 | 26.33 | 27.03 | 27.03 | +0.52 (+1.96%) | 140,600 |
21 Mar 2022 | USD | 26.71 | 26.85 | 25.68 | 26.51 | 26.51 | -0.2 (-0.75%) | 110,800 |
18 Mar 2022 | USD | 25.99 | 26.88 | 25.57 | 26.71 | 26.71 | +0.82 (+3.17%) | 145,200 |
17 Mar 2022 | USD | 25.78 | 26 | 25.41 | 25.89 | 25.89 | -0.04 (-0.15%) | 66,400 |
16 Mar 2022 | USD | 25.08 | 25.99 | 24.73 | 25.93 | 25.93 | +1.21 (+4.89%) | 193,000 |
15 Mar 2022 | USD | 23.94 | 24.82 | 23.94 | 24.72 | 24.72 | +0.89 (+3.73%) | 108,400 |
14 Mar 2022 | USD | 24.22 | 24.75 | 23.68 | 23.83 | 23.83 | -0.45 (-1.85%) | 95,400 |
11 Mar 2022 | USD | 25.73 | 25.83 | 24.27 | 24.28 | 24.28 | -1.29 (-5.04%) | 82,600 |
10 Mar 2022 | USD | 24.62 | 25.65 | 24.62 | 25.57 | 25.57 | +0.42 (+1.67%) | 267,300 |
9 Mar 2022 | USD | 24.67 | 25.48 | 24.67 | 25.15 | 25.15 | +1.05 (+4.36%) | 134,000 |
8 Mar 2022 | USD | 23.99 | 25.01 | 23.7 | 24.1 | 24.1 | +0.11 (+0.46%) | 216,100 |
7 Mar 2022 | USD | 24.28 | 24.29 | 23.7 | 23.99 | 23.99 | -0.4 (-1.64%) | 217,300 |
4 Mar 2022 | USD | 24.69 | 25.31 | 23.92 | 24.39 | 24.39 | -0.69 (-2.75%) | 156,800 |
3 Mar 2022 | USD | 26.1 | 26.62 | 24.97 | 25.08 | 25.08 | -0.85 (-3.28%) | 132,600 |
2 Mar 2022 | USD | 25.48 | 26.03 | 25.23 | 25.93 | 25.93 | +0.72 (+2.86%) | 133,500 |
1 Mar 2022 | USD | 26.41 | 26.41 | 25.07 | 25.21 | 25.21 | -1.19 (-4.51%) | 166,000 |
28 Feb 2022 | USD | 26.04 | 27.05 | 26.04 | 26.4 | 26.4 | -0.05 (-0.19%) | 125,000 |
25 Feb 2022 | USD | 26.17 | 26.5 | 25.53 | 26.45 | 26.45 | +0.52 (+2.01%) | 127,300 |
24 Feb 2022 | USD | 23.4 | 26.23 | 23.4 | 25.93 | 25.93 | +1.81 (+7.50%) | 207,600 |
23 Feb 2022 | USD | 25.37 | 25.6 | 24.09 | 24.12 | 24.12 | -0.91 (-3.64%) | 113,900 |
22 Feb 2022 | USD | 25.21 | 25.57 | 24.57 | 25.03 | 25.03 | -0.33 (-1.30%) | 109,800 |
18 Feb 2022 | USD | 25.65 | 25.96 | 25.32 | 25.36 | 25.36 | -0.41 (-1.59%) | 114,900 |