Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 62.1 | 62.46 | 61.32 | 61.45 | 61.45 | -1.15 (-1.84%) | 256,200 |
9 Feb 2022 | USD | 62.8 | 62.8 | 62.42 | 62.6 | 62.6 | +0.3 (+0.48%) | 11,700 |
8 Feb 2022 | USD | 62.19 | 62.38 | 62.1 | 62.3 | 62.3 | +0.22 (+0.35%) | 7,700 |
7 Feb 2022 | USD | 62.25 | 62.38 | 62.01 | 62.08 | 62.08 | -0.35 (-0.56%) | 6,300 |
4 Feb 2022 | USD | 62.48 | 62.89 | 61.95 | 62.43 | 62.43 | -0.45 (-0.72%) | 21,700 |
3 Feb 2022 | USD | 63.12 | 63.25 | 62.86 | 62.88 | 62.88 | -0.33 (-0.52%) | 72,200 |
2 Feb 2022 | USD | 62.71 | 63.26 | 62.71 | 63.21 | 63.21 | +0.64 (+1.02%) | 4,600 |
1 Feb 2022 | USD | 63.09 | 63.1 | 62.2 | 62.57 | 62.57 | -0.33 (-0.52%) | 28,200 |
31 Jan 2022 | USD | 61.8 | 62.9 | 61.8 | 62.9 | 62.9 | +0.96 (+1.55%) | 13,100 |
28 Jan 2022 | USD | 61.36 | 62 | 61 | 61.94 | 61.94 | +0.5 (+0.81%) | 19,700 |
27 Jan 2022 | USD | 61.51 | 62.01 | 61.29 | 61.44 | 61.44 | +0.38 (+0.62%) | 26,800 |
26 Jan 2022 | USD | 61.93 | 61.93 | 60.81 | 61.06 | 61.06 | -0.21 (-0.34%) | 9,600 |
25 Jan 2022 | USD | 61.42 | 61.74 | 61.25 | 61.27 | 61.27 | -0.86 (-1.38%) | 125,855 |
24 Jan 2022 | USD | 62.29 | 62.3096 | 61 | 62.13 | 62.13 | -0.61 (-0.97%) | 110,357 |
21 Jan 2022 | USD | 63.03 | 63.28 | 62.6 | 62.74 | 62.74 | -0.25 (-0.40%) | 3,500 |
20 Jan 2022 | USD | 63.05 | 63.65 | 62.91 | 62.99 | 62.99 | +0.16 (+0.25%) | 27,800 |
19 Jan 2022 | USD | 62.65 | 63.08 | 62.65 | 62.83 | 62.83 | +0.28 (+0.45%) | 6,100 |
18 Jan 2022 | USD | 62.89 | 62.89 | 62.24 | 62.55 | 62.55 | -0.81 (-1.28%) | 18,200 |
14 Jan 2022 | USD | 63.53 | 63.53 | 63.1 | 63.36 | 63.36 | -0.12 (-0.19%) | 21,200 |
13 Jan 2022 | USD | 63.56 | 63.75 | 63.48 | 63.48 | 63.48 | +0.06 (+0.09%) | 3,600 |
12 Jan 2022 | USD | 63.01 | 63.42 | 62.79 | 63.42 | 63.42 | +0.32 (+0.51%) | 18,900 |
11 Jan 2022 | USD | 63.34 | 63.34 | 62.86 | 63.1 | 63.1 | -0.18 (-0.28%) | 6,900 |
10 Jan 2022 | USD | 63.47 | 63.47 | 63.06 | 63.28 | 63.28 | -0.42 (-0.66%) | 12,500 |
7 Jan 2022 | USD | 63.04 | 63.81 | 62.96 | 63.7 | 63.7 | +0.6 (+0.95%) | 7,500 |
6 Jan 2022 | USD | 63.65 | 63.76 | 63.05 | 63.1 | 63.1 | -0.74 (-1.16%) | 8,200 |
5 Jan 2022 | USD | 64.09 | 64.34 | 63.84 | 63.84 | 63.84 | -0.37 (-0.58%) | 6,200 |
4 Jan 2022 | USD | 64.31 | 64.63 | 64.15 | 64.21 | 64.21 | -0.23 (-0.36%) | 8,700 |
3 Jan 2022 | USD | 64.78 | 64.78 | 63.91 | 64.44 | 64.44 | -0.26 (-0.40%) | 55,000 |
31 Dec 2021 | USD | 64.54 | 64.74 | 64.45 | 64.7 | 64.7 | +0.2 (+0.31%) | 3,900 |
30 Dec 2021 | USD | 64.43 | 64.5 | 64.19 | 64.5 | 64.5 | +0.07 (+0.11%) | 1,300 |