Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 55.02 | 56.01 | 55.02 | 56 | 56 | +1.05 (+1.91%) | 81,600 |
31 Mar 2022 | USD | 53.46 | 55.15 | 53.4 | 54.95 | 54.95 | +1.43 (+2.67%) | 109,500 |
30 Mar 2022 | USD | 54.53 | 55.1 | 53.31 | 53.52 | 53.52 | -1.47 (-2.67%) | 101,700 |
29 Mar 2022 | USD | 54.22 | 55.29 | 53.93 | 54.99 | 54.99 | +1.46 (+2.73%) | 128,200 |
28 Mar 2022 | USD | 54 | 54 | 53.02 | 53.53 | 53.53 | -0.36 (-0.67%) | 52,400 |
25 Mar 2022 | USD | 53.51 | 54.05 | 52.89 | 53.89 | 53.89 | +0.37 (+0.69%) | 93,700 |
24 Mar 2022 | USD | 53.17 | 53.62 | 52.69 | 53.52 | 53.52 | +0.5 (+0.94%) | 72,200 |
23 Mar 2022 | USD | 52.5 | 53.2 | 52.44 | 53.02 | 53.02 | +0.42 (+0.80%) | 97,100 |
22 Mar 2022 | USD | 52.94 | 52.94 | 52.34 | 52.6 | 52.6 | +0.22 (+0.42%) | 91,700 |
21 Mar 2022 | USD | 52.68 | 52.7 | 52.11 | 52.38 | 52.38 | -0.02 (-0.04%) | 67,100 |
18 Mar 2022 | USD | 52.87 | 53.13 | 52.08 | 52.4 | 52.4 | -0.48 (-0.91%) | 193,500 |
17 Mar 2022 | USD | 52.49 | 53.05 | 52.05 | 52.88 | 52.88 | +0.47 (+0.90%) | 98,900 |
16 Mar 2022 | USD | 51.79 | 53.11 | 51.61 | 52.41 | 52.41 | +1.39 (+2.72%) | 90,100 |
15 Mar 2022 | USD | 51.01 | 51.16 | 50.61 | 51.02 | 51.02 | +0.34 (+0.67%) | 91,500 |
14 Mar 2022 | USD | 51.82 | 52.24 | 50.6 | 50.68 | 50.68 | -0.92 (-1.78%) | 149,100 |
11 Mar 2022 | USD | 51.63 | 52.26 | 51.31 | 51.6 | 51.6 | +0.24 (+0.47%) | 71,200 |
10 Mar 2022 | USD | 52.35 | 52.84 | 51.07 | 51.36 | 51.36 | -1.36 (-2.58%) | 90,200 |
9 Mar 2022 | USD | 51.9 | 52.81 | 51.42 | 52.72 | 52.72 | +1.62 (+3.17%) | 94,700 |
8 Mar 2022 | USD | 51.25 | 52 | 50.67 | 51.1 | 51.1 | -0.11 (-0.21%) | 91,800 |
7 Mar 2022 | USD | 52.41 | 52.89 | 50.21 | 51.21 | 51.21 | -1.41 (-2.68%) | 103,900 |
4 Mar 2022 | USD | 53.48 | 53.48 | 52.1 | 52.62 | 52.62 | -1.43 (-2.65%) | 171,300 |
3 Mar 2022 | USD | 54.34 | 54.88 | 53.61 | 54.05 | 54.05 | -0.71 (-1.30%) | 123,500 |
2 Mar 2022 | USD | 53.38 | 54.88 | 53.38 | 54.76 | 54.76 | +1.49 (+2.80%) | 116,500 |
1 Mar 2022 | USD | 55.03 | 55.28 | 52.8 | 53.27 | 53.27 | -1.79 (-3.25%) | 136,653 |
28 Feb 2022 | USD | 54.98 | 55.18 | 53.6304 | 55.06 | 55.06 | -0.41 (-0.74%) | 104,000 |
25 Feb 2022 | USD | 53.71 | 55.68 | 53.57 | 55.47 | 55.47 | +2.89 (+5.50%) | 143,300 |
24 Feb 2022 | USD | 52.87 | 52.87 | 51.17 | 52.58 | 52.58 | -1.11 (-2.07%) | 136,300 |
23 Feb 2022 | USD | 55.64 | 55.64 | 53.53 | 53.69 | 53.69 | -1.54 (-2.79%) | 195,900 |
22 Feb 2022 | USD | 52.72 | 55.41 | 52.72 | 55.23 | 55.23 | +1.83 (+3.43%) | 112,800 |
18 Feb 2022 | USD | 53.39 | 53.54 | 52.65 | 53.4 | 53.4 | -0.1 (-0.19%) | 119,500 |