Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 53.26 | 55.7 | 52.89 | 53.22 | 53.22 | -1.42 (-2.60%) | 800,100 |
9 Feb 2022 | USD | 52.4 | 54.78 | 52.25 | 54.64 | 54.64 | +3.29 (+6.41%) | 949,900 |
8 Feb 2022 | USD | 49.87 | 51.63 | 49.77 | 51.35 | 51.35 | +1.58 (+3.17%) | 1,023,100 |
7 Feb 2022 | USD | 50.83 | 51.46 | 49.46 | 49.77 | 49.77 | -0.72 (-1.43%) | 1,098,700 |
4 Feb 2022 | USD | 50.34 | 51.68 | 48.85 | 50.49 | 50.49 | -2.51 (-4.74%) | 2,167,600 |
3 Feb 2022 | USD | 53 | 55 | 51.26 | 53 | 53 | -1.46 (-2.68%) | 1,302,500 |
2 Feb 2022 | USD | 54.77 | 55.37 | 52.81 | 54.46 | 54.46 | +0.08 (+0.15%) | 1,072,300 |
1 Feb 2022 | USD | 55.25 | 55.54 | 53.12 | 54.38 | 54.38 | -0.31 (-0.57%) | 774,200 |
31 Jan 2022 | USD | 52.81 | 54.82 | 52.01 | 54.69 | 54.69 | +2.6 (+4.99%) | 688,100 |
28 Jan 2022 | USD | 51.17 | 52.14 | 49.07 | 52.09 | 52.09 | +1.1 (+2.16%) | 817,500 |
27 Jan 2022 | USD | 53.13 | 53.25 | 50.18 | 50.99 | 50.99 | -2.09 (-3.94%) | 1,143,800 |
26 Jan 2022 | USD | 55.25 | 55.38 | 52.06 | 53.08 | 53.08 | -0.16 (-0.30%) | 532,100 |
25 Jan 2022 | USD | 53.64 | 54.31 | 51.51 | 53.24 | 53.24 | -1.26 (-2.31%) | 865,152 |
24 Jan 2022 | USD | 50.3185 | 54.75 | 50.0005 | 54.5 | 54.5 | +2.02 (+3.85%) | 1,250,549 |
21 Jan 2022 | USD | 52.22 | 54.3 | 51.28 | 52.48 | 52.48 | -0.68 (-1.28%) | 1,167,100 |
20 Jan 2022 | USD | 56.47 | 57.5 | 53.03 | 53.16 | 53.16 | -2.52 (-4.53%) | 638,900 |
19 Jan 2022 | USD | 57.7 | 58.89 | 55.63 | 55.68 | 55.68 | -1.75 (-3.05%) | 802,100 |
18 Jan 2022 | USD | 59.92 | 60.49 | 57.2 | 57.43 | 57.43 | -3.13 (-5.17%) | 895,000 |
14 Jan 2022 | USD | 56.96 | 60.71 | 56.96 | 60.56 | 60.56 | +2.6 (+4.49%) | 702,700 |
13 Jan 2022 | USD | 59.98 | 62.11 | 57.77 | 57.96 | 57.96 | -0.54 (-0.92%) | 973,600 |
12 Jan 2022 | USD | 60.52 | 61.52 | 57.81 | 58.5 | 58.5 | -1.48 (-2.47%) | 855,800 |
11 Jan 2022 | USD | 59.15 | 60.51 | 58.25 | 59.98 | 59.98 | +1.35 (+2.30%) | 740,800 |
10 Jan 2022 | USD | 57.83 | 58.74 | 55.16 | 58.63 | 58.63 | +0.47 (+0.81%) | 1,303,200 |
7 Jan 2022 | USD | 60.96 | 61.58 | 57.73 | 58.16 | 58.16 | -3.23 (-5.26%) | 787,400 |
6 Jan 2022 | USD | 60.01 | 62.13 | 59.18 | 61.39 | 61.39 | +1.63 (+2.73%) | 657,200 |
5 Jan 2022 | USD | 64.48 | 65.32 | 59.17 | 59.76 | 59.76 | -4.83 (-7.48%) | 1,423,000 |
4 Jan 2022 | USD | 65.01 | 65.7 | 62.75 | 64.59 | 64.59 | -0.78 (-1.19%) | 1,043,500 |
3 Jan 2022 | USD | 60.67 | 65.37 | 60.67 | 65.37 | 65.37 | +4.83 (+7.98%) | 1,126,700 |
31 Dec 2021 | USD | 59.59 | 61.12 | 59.59 | 60.54 | 60.54 | +1.06 (+1.78%) | 466,200 |
30 Dec 2021 | USD | 59.95 | 60.09 | 59.19 | 59.48 | 59.48 | -0.06 (-0.10%) | 480,200 |