Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 56.25 | 56.28 | 55.97 | 56.23 | 3.5144 | +0.28 (+0.50%) | 11,400 |
31 Mar 2022 | USD | 56.34 | 56.54 | 55.95 | 55.95 | 3.4969 | -0.42 (-0.75%) | 25,100 |
30 Mar 2022 | USD | 56 | 57.13 | 56 | 56.37 | 3.5231 | -0.57 (-1.00%) | 8,700 |
29 Mar 2022 | USD | 57 | 57.79 | 56.78 | 56.94 | 3.5587 | +0.14 (+0.25%) | 25,400 |
28 Mar 2022 | USD | 57.42 | 57.42 | 56.66 | 56.8 | 3.55 | -0.76 (-1.32%) | 18,300 |
25 Mar 2022 | USD | 57.55 | 57.87 | 57.34 | 57.56 | 3.5975 | +0.52 (+0.91%) | 16,700 |
24 Mar 2022 | USD | 57.02 | 57.36 | 57.02 | 57.04 | 3.565 | +0.7 (+1.24%) | 6,000 |
23 Mar 2022 | USD | 57.89 | 57.89 | 56.34 | 56.34 | 3.5213 | -0.12 (-0.21%) | 85,200 |
22 Mar 2022 | USD | 56.07 | 56.49 | 56.06 | 56.46 | 3.5288 | +0.33 (+0.59%) | 159,100 |
21 Mar 2022 | USD | 56.25 | 56.32 | 55.77 | 56.13 | 3.5081 | -0.03 (-0.05%) | 17,700 |
18 Mar 2022 | USD | 55.81 | 56.21 | 55.72 | 56.16 | 3.51 | +1.01 (+1.83%) | 18,100 |
17 Mar 2022 | USD | 54.81 | 55.15 | 54.53 | 55.15 | 3.4469 | -0.12 (-0.22%) | 27,600 |
16 Mar 2022 | USD | 52.95 | 55.27 | 52.95 | 55.27 | 3.4544 | +1.07 (+1.97%) | 31,700 |
15 Mar 2022 | USD | 52.11 | 54.31 | 52.11 | 54.2 | 3.3875 | +0.72 (+1.35%) | 118,600 |
14 Mar 2022 | USD | 52.22 | 54.19 | 52.22 | 53.48 | 3.3425 | +0.19 (+0.36%) | 44,000 |
11 Mar 2022 | USD | 52.63 | 53.99 | 52.63 | 53.29 | 3.3306 | -0.41 (-0.76%) | 24,600 |
10 Mar 2022 | USD | 53.77 | 53.89 | 53.44 | 53.7 | 3.3563 | -0.15 (-0.28%) | 24,600 |
9 Mar 2022 | USD | 51.82 | 53.98 | 51.82 | 53.85 | 3.3656 | +1.22 (+2.32%) | 22,600 |
8 Mar 2022 | USD | 52.74 | 53.34 | 52.22 | 52.63 | 3.2894 | -0.44 (-0.83%) | 57,000 |
7 Mar 2022 | USD | 53.49 | 53.53 | 53.07 | 53.07 | 3.3169 | -2.5 (-4.50%) | 39,800 |
4 Mar 2022 | USD | 55.34 | 55.79 | 55.34 | 55.57 | 3.4731 | -0.31 (-0.55%) | 21,500 |
3 Mar 2022 | USD | 55.93 | 56.05 | 55.71 | 55.88 | 3.4925 | -0.41 (-0.73%) | 26,100 |
2 Mar 2022 | USD | 56.03 | 56.29 | 55.72 | 56.29 | 3.5181 | -0.7 (-1.23%) | 19,500 |
1 Mar 2022 | USD | 57.7 | 57.9 | 56.38 | 56.99 | 3.5619 | -1.12 (-1.93%) | 37,300 |
28 Feb 2022 | USD | 57.6 | 58.11 | 57.27 | 58.11 | 3.6319 | +0.08 (+0.14%) | 72,500 |
25 Feb 2022 | USD | 57.65 | 58.22 | 57.53 | 58.03 | 3.6269 | +1.01 (+1.77%) | 27,300 |
24 Feb 2022 | USD | 56.04 | 57.02 | 55.71 | 57.02 | 3.5638 | -0.61 (-1.06%) | 26,000 |
23 Feb 2022 | USD | 58.01 | 58.12 | 57.54 | 57.63 | 3.6019 | -0.94 (-1.60%) | 19,400 |
22 Feb 2022 | USD | 58.51 | 58.64 | 58.01 | 58.57 | 3.6606 | -0.7 (-1.18%) | 19,900 |
18 Feb 2022 | USD | 59.22 | 59.41 | 59.05 | 59.27 | 3.7044 | +0.26 (+0.44%) | 9,600 |