Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 35.02 | 37.01 | 34.5 | 36.92 | 36.92 | +1.81 (+5.16%) | 481,500 |
11 Feb 2022 | USD | 35.67 | 36.83 | 34.8 | 35.11 | 35.11 | -0.38 (-1.07%) | 279,500 |
10 Feb 2022 | USD | 35.85 | 37.88 | 35.01 | 35.49 | 35.49 | -1.09 (-2.98%) | 984,700 |
9 Feb 2022 | USD | 37.01 | 37.17 | 36.5 | 36.58 | 36.58 | -0.17 (-0.46%) | 301,300 |
8 Feb 2022 | USD | 36.01 | 36.98 | 35.6 | 36.75 | 36.75 | +0.45 (+1.24%) | 129,400 |
7 Feb 2022 | USD | 36.31 | 37.105 | 33.5 | 36.3 | 36.3 | +0.18 (+0.50%) | 716,200 |
4 Feb 2022 | USD | 35.15 | 36.35 | 34.8 | 36.12 | 36.12 | +0.97 (+2.76%) | 311,500 |
3 Feb 2022 | USD | 35.36 | 36.18 | 34.7 | 35.15 | 35.15 | -0.45 (-1.26%) | 207,500 |
2 Feb 2022 | USD | 37.62 | 37.62 | 35.325 | 35.6 | 35.6 | -2.02 (-5.37%) | 170,900 |
1 Feb 2022 | USD | 36.67 | 37.73 | 35.85 | 37.62 | 37.62 | +1 (+2.73%) | 774,000 |
31 Jan 2022 | USD | 34.87 | 37.08 | 34.86 | 36.62 | 36.62 | +1.88 (+5.41%) | 312,600 |
28 Jan 2022 | USD | 34.46 | 34.74 | 32.5 | 34.74 | 34.74 | +0.56 (+1.64%) | 247,900 |
27 Jan 2022 | USD | 35.1 | 35.9 | 33.56 | 34.18 | 34.18 | -1.15 (-3.26%) | 311,700 |
26 Jan 2022 | USD | 36.58 | 37.14 | 34.97 | 35.33 | 35.33 | -0.8 (-2.21%) | 340,600 |
25 Jan 2022 | USD | 36.31 | 37 | 34.79 | 36.13 | 36.13 | -0.57 (-1.55%) | 293,900 |
24 Jan 2022 | USD | 35.75 | 36.875 | 34.71 | 36.7 | 36.7 | +0.61 (+1.69%) | 398,500 |
21 Jan 2022 | USD | 37.41 | 38.14 | 36 | 36.09 | 36.09 | -1.56 (-4.14%) | 513,000 |
20 Jan 2022 | USD | 37.34 | 39.03 | 37.03 | 37.65 | 37.65 | +0.62 (+1.67%) | 602,300 |
19 Jan 2022 | USD | 38.32 | 38.99 | 36.57 | 37.03 | 37.03 | -1.12 (-2.94%) | 435,800 |
18 Jan 2022 | USD | 39.55 | 39.84 | 38.07 | 38.15 | 38.15 | -1.51 (-3.81%) | 331,200 |
14 Jan 2022 | USD | 38.47 | 39.94 | 38.47 | 39.66 | 39.66 | +0.61 (+1.56%) | 610,900 |
13 Jan 2022 | USD | 40.37 | 41 | 39 | 39.05 | 39.05 | -1.82 (-4.45%) | 423,300 |
12 Jan 2022 | USD | 42.07 | 42.49 | 40.86 | 40.87 | 40.87 | -0.86 (-2.06%) | 372,800 |
11 Jan 2022 | USD | 41.5 | 42.45 | 40.51 | 41.73 | 41.73 | -0.07 (-0.17%) | 318,900 |
10 Jan 2022 | USD | 43.01 | 43.01 | 41.02 | 41.8 | 41.8 | -1.21 (-2.81%) | 436,700 |
7 Jan 2022 | USD | 41.52 | 43.32 | 41.52 | 43.01 | 43.01 | +1.08 (+2.58%) | 335,700 |
6 Jan 2022 | USD | 41.67 | 43.15 | 41.26 | 41.93 | 41.93 | -0.03 (-0.07%) | 628,800 |
5 Jan 2022 | USD | 41.37 | 43.39 | 41.05 | 41.96 | 41.96 | -0.04 (-0.10%) | 990,200 |
4 Jan 2022 | USD | 47 | 47.63 | 41.05 | 42 | 42 | -5.45 (-11.49%) | 5,939,200 |
3 Jan 2022 | USD | 51.9 | 52.43 | 47.2 | 47.45 | 47.45 | +0.89 (+1.91%) | 3,871,900 |