Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 34.02 | 34.24 | 33.8 | 34.05 | 34.05 | -0.43 (-1.25%) | 214,400 |
16 Feb 2022 | USD | 34.16 | 34.54 | 34.04 | 34.48 | 34.48 | +0.52 (+1.53%) | 229,700 |
15 Feb 2022 | USD | 33.61 | 33.97 | 33.36 | 33.96 | 33.96 | +0.57 (+1.71%) | 185,500 |
14 Feb 2022 | USD | 34.03 | 34.36 | 33.29 | 33.39 | 33.39 | -0.61 (-1.79%) | 290,800 |
11 Feb 2022 | USD | 33.62 | 34.1 | 33.55 | 34 | 34 | +0.56 (+1.67%) | 294,496 |
10 Feb 2022 | USD | 33.85 | 34.43 | 33.35 | 33.44 | 33.44 | -0.5 (-1.47%) | 377,900 |
9 Feb 2022 | USD | 33.78 | 34.01 | 33.6 | 33.94 | 33.94 | +0.48 (+1.43%) | 365,800 |
8 Feb 2022 | USD | 33.6 | 33.83 | 33.35 | 33.46 | 33.46 | -0.14 (-0.42%) | 327,900 |
7 Feb 2022 | USD | 33.5 | 33.84 | 33.45 | 33.6 | 33.6 | +0.12 (+0.36%) | 262,100 |
4 Feb 2022 | USD | 34.18 | 34.32 | 33.05 | 33.48 | 33.48 | -0.69 (-2.02%) | 495,200 |
3 Feb 2022 | USD | 35.16 | 35.47 | 34.04 | 34.17 | 34.17 | -1.27 (-3.58%) | 568,800 |
2 Feb 2022 | USD | 35.37 | 35.63 | 35.18 | 35.44 | 35.44 | +0.08 (+0.23%) | 320,400 |
1 Feb 2022 | USD | 35.86 | 36.19 | 35.29 | 35.36 | 35.36 | -0.71 (-1.97%) | 320,400 |
31 Jan 2022 | USD | 35.43 | 36.17 | 35.21 | 36.07 | 36.07 | +0.6 (+1.69%) | 609,500 |
28 Jan 2022 | USD | 35.07 | 35.51 | 34.2 | 35.47 | 35.47 | +0.41 (+1.17%) | 322,700 |
27 Jan 2022 | USD | 35.44 | 36.05 | 34.85 | 35.06 | 35.06 | -0.35 (-0.99%) | 263,200 |
26 Jan 2022 | USD | 36.36 | 36.59 | 35.15 | 35.41 | 35.41 | -0.96 (-2.64%) | 426,100 |
25 Jan 2022 | USD | 35.07 | 36.445 | 35.07 | 36.37 | 36.37 | +1.04 (+2.94%) | 486,537 |
24 Jan 2022 | USD | 35.05 | 35.53 | 34.47 | 35.33 | 35.33 | -0.07 (-0.20%) | 412,112 |
21 Jan 2022 | USD | 35.11 | 35.57 | 34.84 | 35.4 | 35.4 | +0.3 (+0.85%) | 398,000 |
20 Jan 2022 | USD | 35.52 | 35.86 | 35.08 | 35.1 | 35.1 | -0.78 (-2.17%) | 290,200 |
19 Jan 2022 | USD | 36.46 | 36.59 | 35.78 | 35.88 | 35.88 | -0.51 (-1.40%) | 321,700 |
18 Jan 2022 | USD | 36.76 | 36.94 | 36.3 | 36.39 | 36.39 | -0.31 (-0.84%) | 327,400 |
14 Jan 2022 | USD | 36.19 | 36.705 | 36 | 36.7 | 36.7 | +0.39 (+1.07%) | 297,037 |
13 Jan 2022 | USD | 35.42 | 36.31 | 35.38 | 36.31 | 36.31 | +1.52 (+4.37%) | 490,700 |
12 Jan 2022 | USD | 35.5 | 35.5 | 34.76 | 34.79 | 34.79 | -0.65 (-1.83%) | 292,700 |
11 Jan 2022 | USD | 35.73 | 35.79 | 34.77 | 35.44 | 35.44 | -0.11 (-0.31%) | 401,100 |
10 Jan 2022 | USD | 35.83 | 36.03 | 35.43 | 35.55 | 35.55 | -0.24 (-0.67%) | 453,500 |
7 Jan 2022 | USD | 35.3 | 36.04 | 35.25 | 35.79 | 35.79 | +0.36 (+1.02%) | 240,800 |
6 Jan 2022 | USD | 35.36 | 35.48 | 35.1 | 35.43 | 35.43 | +0.31 (+0.88%) | 229,300 |