| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | USD | 46 | 46.36 | 44.99 | 45.2 | 45.2 | -0.21 (-0.46%) | 1,343,800 |
| 31 Mar 2022 | USD | 46.97 | 46.97 | 45.39 | 45.41 | 45.41 | -1.36 (-2.91%) | 1,669,100 |
| 30 Mar 2022 | USD | 47.12 | 47.23 | 46.55 | 46.77 | 46.77 | -0.54 (-1.14%) | 1,373,700 |
| 29 Mar 2022 | USD | 46.51 | 47.52 | 46.37 | 47.31 | 47.31 | +1.78 (+3.91%) | 1,356,300 |
| 28 Mar 2022 | USD | 46.01 | 46.12 | 45.2 | 45.53 | 45.53 | -0.27 (-0.59%) | 1,213,800 |
| 25 Mar 2022 | USD | 45.77 | 45.95 | 45.2 | 45.8 | 45.8 | +0.4 (+0.88%) | 1,597,400 |
| 24 Mar 2022 | USD | 45.75 | 46.15 | 45.1 | 45.4 | 45.4 | +0.02 (+0.04%) | 1,696,600 |
| 23 Mar 2022 | USD | 46.62 | 46.62 | 45.32 | 45.38 | 45.38 | -1.29 (-2.76%) | 880,400 |
| 22 Mar 2022 | USD | 46.3 | 47.27 | 46.3 | 46.67 | 46.67 | +0.39 (+0.84%) | 1,766,200 |
| 21 Mar 2022 | USD | 46.78 | 47.36 | 45.89 | 46.28 | 46.28 | -0.47 (-1.01%) | 1,410,100 |
| 18 Mar 2022 | USD | 45.79 | 47.25 | 45.75 | 46.75 | 46.75 | +0.1 (+0.21%) | 4,070,800 |
| 17 Mar 2022 | USD | 46.77 | 46.96 | 46.36 | 46.65 | 46.65 | -0.41 (-0.87%) | 2,334,000 |
| 16 Mar 2022 | USD | 45.9 | 47.1 | 45.9 | 47.06 | 47.06 | +1.61 (+3.54%) | 2,293,600 |
| 15 Mar 2022 | USD | 45.61 | 46.31 | 45.07 | 45.45 | 45.45 | +0.29 (+0.64%) | 1,469,400 |
| 14 Mar 2022 | USD | 44.53 | 46.17 | 44.38 | 45.16 | 45.16 | +1.11 (+2.52%) | 2,063,300 |
| 11 Mar 2022 | USD | 44.89 | 45.16 | 44.01 | 44.05 | 44.05 | -0.4 (-0.90%) | 1,284,000 |
| 10 Mar 2022 | USD | 44.05 | 45.34 | 44.05 | 44.45 | 44.45 | -0.64 (-1.42%) | 2,147,300 |
| 9 Mar 2022 | USD | 43.84 | 45.52 | 43.37 | 45.09 | 45.09 | +2.54 (+5.97%) | 1,515,300 |
| 8 Mar 2022 | USD | 42.98 | 43.68 | 42.36 | 42.55 | 42.55 | -0.31 (-0.72%) | 3,072,000 |
| 7 Mar 2022 | USD | 44.88 | 44.88 | 42.83 | 42.86 | 42.86 | -2.09 (-4.65%) | 1,824,300 |
| 4 Mar 2022 | USD | 46.37 | 46.37 | 44.47 | 44.95 | 44.95 | -2.04 (-4.34%) | 2,171,500 |
| 3 Mar 2022 | USD | 47.69 | 47.86 | 46.66 | 46.99 | 46.99 | -0.41 (-0.86%) | 2,945,200 |
| 2 Mar 2022 | USD | 46.07 | 48.29 | 46.05 | 47.4 | 47.4 | +1.54 (+3.36%) | 3,191,700 |
| 1 Mar 2022 | USD | 46.83 | 47.08 | 45.52 | 45.86 | 45.86 | -1.09 (-2.32%) | 1,889,600 |
| 28 Feb 2022 | USD | 47.13 | 47.39 | 46.02 | 46.95 | 46.95 | -1.08 (-2.25%) | 2,444,900 |
| 25 Feb 2022 | USD | 45.82 | 48.16 | 45.74 | 48.03 | 48.03 | +2.1 (+4.57%) | 1,707,000 |
| 24 Feb 2022 | USD | 44.21 | 45.96 | 43.63 | 45.93 | 45.93 | +0.44 (+0.97%) | 2,589,100 |
| 23 Feb 2022 | USD | 48.25 | 48.42 | 45.39 | 45.49 | 45.49 | -2.61 (-5.43%) | 2,893,500 |
| 22 Feb 2022 | USD | 48.25 | 49.47 | 47.92 | 48.1 | 48.1 | -1.07 (-2.18%) | 3,880,100 |
| 18 Feb 2022 | USD | 47.38 | 50.04 | 47.18 | 49.17 | 49.17 | +1.53 (+3.21%) | 5,466,300 |
