Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 42.84 | 42.88 | 42.13 | 42.35 | 42.35 | -1.14 (-2.62%) | 41,800 |
16 Feb 2022 | USD | 43.39 | 43.49 | 43.17 | 43.49 | 43.49 | -0.18 (-0.41%) | 18,300 |
15 Feb 2022 | USD | 43.87 | 44.02 | 43.66 | 43.67 | 43.67 | +0.6 (+1.39%) | 24,900 |
14 Feb 2022 | USD | 43.26 | 43.56 | 42.78 | 43.07 | 43.07 | -0.96 (-2.18%) | 46,700 |
11 Feb 2022 | USD | 44.24 | 45 | 43.66 | 44.03 | 44.03 | -1.1 (-2.44%) | 20,400 |
10 Feb 2022 | USD | 46.12 | 46.14 | 45.13 | 45.13 | 45.13 | -1.07 (-2.32%) | 51,500 |
9 Feb 2022 | USD | 46.33 | 46.44 | 46.07 | 46.2 | 46.2 | +0.35 (+0.76%) | 457,400 |
8 Feb 2022 | USD | 45.95 | 46.02 | 45.48 | 45.85 | 45.85 | +1.03 (+2.30%) | 172,800 |
7 Feb 2022 | USD | 44.57 | 45.05 | 44.55 | 44.82 | 44.82 | -0.11 (-0.24%) | 25,500 |
4 Feb 2022 | USD | 44.16 | 45.07 | 44.05 | 44.93 | 44.93 | -0.24 (-0.53%) | 24,500 |
3 Feb 2022 | USD | 45.59 | 45.59 | 45.17 | 45.17 | 45.17 | +0.11 (+0.24%) | 57,200 |
2 Feb 2022 | USD | 44.76 | 45.06 | 44.66 | 45.06 | 45.06 | +0.75 (+1.69%) | 60,800 |
1 Feb 2022 | USD | 43.55 | 44.39 | 43.55 | 44.31 | 44.31 | +0.85 (+1.96%) | 57,700 |
31 Jan 2022 | USD | 43.2 | 43.46 | 42.96 | 43.46 | 43.46 | +0.58 (+1.35%) | 63,500 |
28 Jan 2022 | USD | 42.62 | 42.89 | 42.37 | 42.88 | 42.88 | -0.55 (-1.27%) | 29,300 |
27 Jan 2022 | USD | 44.35 | 44.41 | 43.26 | 43.43 | 43.43 | -0.88 (-1.99%) | 36,000 |
26 Jan 2022 | USD | 45.11 | 45.33 | 44.02 | 44.31 | 44.31 | 0.0 (0.0%) | 51,500 |
25 Jan 2022 | USD | 43.63 | 44.53 | 43.43 | 44.31 | 44.31 | +1.09 (+2.52%) | 37,300 |
24 Jan 2022 | USD | 42.79 | 43.22 | 42.28 | 43.22 | 43.22 | -0.41 (-0.94%) | 41,000 |
21 Jan 2022 | USD | 43.89 | 44.01 | 43.49 | 43.63 | 43.63 | -1.04 (-2.33%) | 49,400 |
20 Jan 2022 | USD | 45.12 | 45.43 | 44.67 | 44.67 | 44.67 | -0.87 (-1.91%) | 71,100 |
19 Jan 2022 | USD | 46.3 | 46.3 | 45.42 | 45.54 | 45.54 | -2.07 (-4.35%) | 29,300 |
18 Jan 2022 | USD | 48.11 | 48.17 | 47.48 | 47.61 | 47.61 | +0.19 (+0.40%) | 44,300 |
14 Jan 2022 | USD | 47.27 | 47.55 | 46.91 | 47.42 | 47.42 | +0.14 (+0.30%) | 16,100 |
13 Jan 2022 | USD | 47.39 | 47.62 | 47.28 | 47.28 | 47.28 | +0.26 (+0.55%) | 35,100 |
12 Jan 2022 | USD | 46.86 | 47.13 | 46.85 | 47.02 | 47.02 | +0.78 (+1.69%) | 22,900 |
11 Jan 2022 | USD | 45.76 | 46.24 | 45.69 | 46.24 | 46.24 | +0.85 (+1.87%) | 23,300 |
10 Jan 2022 | USD | 45.15 | 45.43 | 45.15 | 45.39 | 45.39 | -0.28 (-0.61%) | 25,400 |
7 Jan 2022 | USD | 45.16 | 45.69 | 45.16 | 45.67 | 45.67 | +0.66 (+1.47%) | 17,300 |
6 Jan 2022 | USD | 44.69 | 45.04 | 44.63 | 45.01 | 45.01 | +1.18 (+2.69%) | 20,400 |