Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 68.75 | 70.91 | 68.57 | 68.57 | 34.285 | -0.18 (-0.26%) | 390,300 |
24 Mar 2022 | USD | 66.68 | 69.72 | 66.68 | 68.75 | 34.375 | +2.17 (+3.26%) | 113,600 |
23 Mar 2022 | USD | 66.46 | 67.37 | 65.4 | 66.58 | 33.29 | +0.85 (+1.29%) | 82,800 |
22 Mar 2022 | USD | 66.22 | 66.73 | 63.71 | 65.73 | 32.865 | -0.39 (-0.59%) | 103,900 |
21 Mar 2022 | USD | 64.83 | 67.09 | 64.83 | 66.12 | 33.06 | +1.87 (+2.91%) | 103,600 |
18 Mar 2022 | USD | 63.4 | 64.32 | 62.58 | 64.25 | 32.125 | +0.31 (+0.48%) | 313,200 |
17 Mar 2022 | USD | 62.67 | 64.75 | 62.5 | 63.94 | 31.97 | +1.83 (+2.95%) | 108,500 |
16 Mar 2022 | USD | 62.03 | 62.65 | 60.28 | 62.11 | 31.055 | +0.7 (+1.14%) | 150,000 |
15 Mar 2022 | USD | 60.8 | 62.73 | 59.12 | 61.41 | 30.705 | -0.91 (-1.46%) | 139,200 |
14 Mar 2022 | USD | 63.5 | 63.97 | 59.88 | 62.32 | 31.16 | -0.84 (-1.33%) | 275,200 |
11 Mar 2022 | USD | 64.24 | 65.44 | 62.29 | 63.16 | 31.58 | -0.76 (-1.19%) | 325,900 |
10 Mar 2022 | USD | 61.87 | 64.88 | 60.71 | 63.92 | 31.96 | +2.56 (+4.17%) | 397,100 |
9 Mar 2022 | USD | 59.78 | 62.12 | 58.21 | 61.36 | 30.68 | -8.52 (-12.19%) | 2,259,500 |
8 Mar 2022 | USD | 72.78 | 73.64 | 68.69 | 69.88 | 34.94 | -1.14 (-1.61%) | 118,500 |
7 Mar 2022 | USD | 74.88 | 77.98 | 70.5 | 71.02 | 35.51 | -3.58 (-4.80%) | 73,600 |
4 Mar 2022 | USD | 75.15 | 75.44 | 71.81 | 74.6 | 37.3 | +0.62 (+0.84%) | 75,200 |
3 Mar 2022 | USD | 74.24 | 75.87 | 73.74 | 73.98 | 36.99 | -1.77 (-2.34%) | 48,700 |
2 Mar 2022 | USD | 73.59 | 76.6 | 73.49 | 75.75 | 37.875 | +2.71 (+3.71%) | 98,500 |
1 Mar 2022 | USD | 69 | 73.6 | 68.98 | 73.04 | 36.52 | +5.04 (+7.41%) | 163,600 |
28 Feb 2022 | USD | 64.11 | 69.36 | 64.11 | 68 | 34 | +3.38 (+5.23%) | 133,700 |
25 Feb 2022 | USD | 63 | 65.48 | 61.15 | 64.62 | 32.31 | +2 (+3.19%) | 155,300 |
24 Feb 2022 | USD | 60.87 | 63.09 | 58.1 | 62.62 | 31.31 | +0.87 (+1.41%) | 133,000 |
23 Feb 2022 | USD | 61.85 | 63.02 | 60 | 61.75 | 30.875 | -0.6 (-0.96%) | 54,300 |
22 Feb 2022 | USD | 66.18 | 66.28 | 58.66 | 62.35 | 31.175 | -3.36 (-5.11%) | 392,800 |
18 Feb 2022 | USD | 65.13 | 66.28 | 64.12 | 65.71 | 32.855 | +0.18 (+0.27%) | 61,100 |
17 Feb 2022 | USD | 64.75 | 66.35 | 64.44 | 65.53 | 32.765 | +0.88 (+1.36%) | 73,923 |
16 Feb 2022 | USD | 64.99 | 66.5 | 64.42 | 64.65 | 32.325 | -0.34 (-0.52%) | 41,888 |
15 Feb 2022 | USD | 68.13 | 68.81 | 64.62 | 64.99 | 32.495 | -3.45 (-5.04%) | 74,114 |
14 Feb 2022 | USD | 69.12 | 69.29 | 67.53 | 68.44 | 34.22 | -0.84 (-1.21%) | 95,001 |
11 Feb 2022 | USD | 66.03 | 69.54 | 66 | 69.28 | 34.64 | +4.23 (+6.50%) | 129,164 |