Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 34.12 | 36.78 | 33.46 | 35.38 | 35.38 | +1.24 (+3.63%) | 330,000 |
4 Feb 2022 | USD | 30.62 | 34.43 | 30.475 | 34.14 | 34.14 | +3.34 (+10.84%) | 292,800 |
3 Feb 2022 | USD | 32.1 | 32.68 | 30.53 | 30.8 | 30.8 | -2.41 (-7.26%) | 384,900 |
2 Feb 2022 | USD | 35.39 | 35.49 | 32.34 | 33.21 | 33.21 | -1.82 (-5.20%) | 316,400 |
1 Feb 2022 | USD | 34.71 | 35.1 | 32.75 | 35.03 | 35.03 | +0.71 (+2.07%) | 410,200 |
31 Jan 2022 | USD | 32.16 | 34.51 | 31.72 | 34.32 | 34.32 | +2.36 (+7.38%) | 514,500 |
28 Jan 2022 | USD | 29.41 | 31.97 | 28.5 | 31.96 | 31.96 | +2.64 (+9.00%) | 282,800 |
27 Jan 2022 | USD | 31.74 | 32.47 | 29.08 | 29.32 | 29.32 | -1.86 (-5.97%) | 302,000 |
26 Jan 2022 | USD | 30.61 | 33.14 | 30.61 | 31.18 | 31.18 | +1.54 (+5.20%) | 589,700 |
25 Jan 2022 | USD | 29.78 | 30.91 | 28.93 | 29.64 | 29.64 | -0.76 (-2.50%) | 397,845 |
24 Jan 2022 | USD | 27.56 | 30.52 | 26.91 | 30.4 | 30.4 | +2.02 (+7.12%) | 515,465 |
21 Jan 2022 | USD | 30.61 | 31.145 | 28.32 | 28.38 | 28.38 | -2.41 (-7.83%) | 360,900 |
20 Jan 2022 | USD | 30.64 | 32.06 | 30.57 | 30.79 | 30.79 | +0.65 (+2.16%) | 539,800 |
19 Jan 2022 | USD | 29.63 | 31.27 | 29.63 | 30.14 | 30.14 | +0.82 (+2.80%) | 603,700 |
18 Jan 2022 | USD | 28.96 | 30.63 | 28.51 | 29.32 | 29.32 | -0.33 (-1.11%) | 608,500 |
14 Jan 2022 | USD | 29.01 | 30.45 | 28.42 | 29.65 | 29.65 | -0.01 (-0.03%) | 661,900 |
13 Jan 2022 | USD | 31.88 | 32.43 | 29.54 | 29.66 | 29.66 | -2.56 (-7.95%) | 400,300 |
12 Jan 2022 | USD | 33.82 | 33.98 | 32.14 | 32.22 | 32.22 | -1.6 (-4.73%) | 200,500 |
11 Jan 2022 | USD | 32.78 | 35.04 | 32.59 | 33.82 | 33.82 | +1 (+3.05%) | 429,300 |
10 Jan 2022 | USD | 31.43 | 32.93 | 30.6 | 32.82 | 32.82 | +0.78 (+2.43%) | 485,900 |
7 Jan 2022 | USD | 30.14 | 32.8 | 30.14 | 32.04 | 32.04 | +2.1 (+7.01%) | 478,600 |
6 Jan 2022 | USD | 30.37 | 31.26 | 29.24 | 29.94 | 29.94 | +0.29 (+0.98%) | 778,900 |
5 Jan 2022 | USD | 31.21 | 31.52 | 29 | 29.65 | 29.65 | -2.1 (-6.61%) | 686,200 |
4 Jan 2022 | USD | 33.85 | 34.34 | 29.95 | 31.75 | 31.75 | -2.76 (-8.00%) | 724,684 |
3 Jan 2022 | USD | 36.11 | 36.385 | 33.38 | 34.51 | 34.51 | -1.24 (-3.47%) | 546,815 |
31 Dec 2021 | USD | 36.47 | 36.91 | 35.66 | 35.75 | 35.75 | -0.41 (-1.13%) | 248,700 |
30 Dec 2021 | USD | 35.59 | 37.14 | 35.59 | 36.16 | 36.16 | +0.56 (+1.57%) | 364,400 |
29 Dec 2021 | USD | 34.85 | 36.55 | 34.62 | 35.6 | 35.6 | +0.39 (+1.11%) | 257,300 |
28 Dec 2021 | USD | 36.82 | 36.82 | 34.74 | 35.21 | 35.21 | -1.73 (-4.68%) | 244,200 |
27 Dec 2021 | USD | 36.39 | 37.89 | 35.73 | 36.94 | 36.94 | +0.61 (+1.68%) | 197,300 |