Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 74.44 | 74.94 | 73.9 | 74.92 | 74.92 | +0.36 (+0.48%) | 42,000 |
25 Mar 2022 | USD | 74.39 | 74.6 | 73.98 | 74.56 | 74.56 | +0.25 (+0.34%) | 54,200 |
24 Mar 2022 | USD | 73.78 | 74.35 | 73.41 | 74.31 | 74.31 | +0.82 (+1.12%) | 68,000 |
23 Mar 2022 | USD | 74.73 | 74.73 | 73.49 | 73.49 | 73.49 | -1.54 (-2.05%) | 47,700 |
22 Mar 2022 | USD | 74.74 | 75.47 | 74.69 | 75.03 | 75.03 | +0.54 (+0.72%) | 35,400 |
21 Mar 2022 | USD | 74.96 | 75.19 | 73.89 | 74.49 | 74.49 | -0.59 (-0.79%) | 50,400 |
18 Mar 2022 | USD | 73.69 | 75.18 | 73.69 | 75.08 | 75.08 | +0.89 (+1.20%) | 136,200 |
17 Mar 2022 | USD | 73.04 | 74.23 | 73.01 | 74.19 | 74.19 | +0.99 (+1.35%) | 70,500 |
16 Mar 2022 | USD | 71.7 | 73.24 | 71.44 | 73.2 | 73.2 | +2.34 (+3.30%) | 44,500 |
15 Mar 2022 | USD | 69.87 | 70.9 | 69.75 | 70.86 | 70.86 | +1.24 (+1.78%) | 84,600 |
14 Mar 2022 | USD | 70.68 | 70.93 | 69.31 | 69.62 | 69.62 | -0.87 (-1.23%) | 60,200 |
11 Mar 2022 | USD | 71.89 | 72.01 | 70.38 | 70.49 | 70.49 | -0.97 (-1.36%) | 59,100 |
10 Mar 2022 | USD | 70.61 | 71.46 | 70.38 | 71.46 | 71.46 | -0.09 (-0.13%) | 49,300 |
9 Mar 2022 | USD | 70.77 | 71.94 | 70.77 | 71.55 | 71.55 | +2.23 (+3.22%) | 58,700 |
8 Mar 2022 | USD | 69.39 | 71.05 | 68.83 | 69.32 | 69.32 | +0.02 (+0.03%) | 104,400 |
7 Mar 2022 | USD | 72.24 | 72.24 | 69.23 | 69.3 | 69.3 | -3.01 (-4.16%) | 71,400 |
4 Mar 2022 | USD | 72.88 | 73.02 | 71.76 | 72.31 | 72.31 | -1.28 (-1.74%) | 53,100 |
3 Mar 2022 | USD | 74.79 | 74.79 | 73.2 | 73.59 | 73.59 | -0.81 (-1.09%) | 52,600 |
2 Mar 2022 | USD | 73.05 | 74.7 | 73.05 | 74.4 | 74.4 | +1.83 (+2.52%) | 81,600 |
1 Mar 2022 | USD | 73.71 | 73.97 | 72.09 | 72.57 | 72.57 | -1.32 (-1.79%) | 39,000 |
28 Feb 2022 | USD | 73 | 74.23 | 73 | 73.89 | 73.89 | +0.13 (+0.18%) | 113,500 |
25 Feb 2022 | USD | 72.04 | 73.81 | 71.57 | 73.76 | 73.76 | +2.01 (+2.80%) | 53,700 |
24 Feb 2022 | USD | 68.31 | 71.91 | 67.93 | 71.75 | 71.75 | +1.47 (+2.09%) | 237,500 |
23 Feb 2022 | USD | 72.01 | 72.19 | 70.17 | 70.28 | 70.28 | -1.11 (-1.55%) | 164,800 |
22 Feb 2022 | USD | 71.95 | 72.56 | 71 | 71.39 | 71.39 | -0.97 (-1.34%) | 58,800 |
18 Feb 2022 | USD | 72.85 | 73.4 | 72.22 | 72.36 | 72.36 | -0.48 (-0.66%) | 41,000 |
17 Feb 2022 | USD | 74.24 | 74.24 | 72.79 | 72.84 | 72.84 | -1.92 (-2.57%) | 37,100 |
16 Feb 2022 | USD | 74.35 | 75.02 | 73.97 | 74.76 | 74.76 | -0.03 (-0.04%) | 40,100 |
15 Feb 2022 | USD | 74.18 | 74.88 | 73.96 | 74.79 | 74.79 | +1.51 (+2.06%) | 44,200 |
14 Feb 2022 | USD | 73.49 | 74.24 | 72.93 | 73.28 | 73.28 | -0.31 (-0.42%) | 83,600 |