Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 78.44 | 79.57 | 77.15 | 77.46 | 77.46 | -1.76 (-2.22%) | 78,800 |
16 Feb 2022 | USD | 78.66 | 79.73 | 78.12 | 79.22 | 79.22 | +0.8 (+1.02%) | 83,600 |
15 Feb 2022 | USD | 79.19 | 79.91 | 78 | 78.42 | 78.42 | -0.41 (-0.52%) | 66,400 |
14 Feb 2022 | USD | 79.35 | 79.97 | 77.9 | 78.83 | 78.83 | -0.14 (-0.18%) | 107,700 |
11 Feb 2022 | USD | 77.49 | 80.66 | 77.02 | 78.97 | 78.97 | +1.86 (+2.41%) | 77,100 |
10 Feb 2022 | USD | 76.95 | 78.37 | 75.49 | 77.11 | 77.11 | -0.67 (-0.86%) | 94,400 |
9 Feb 2022 | USD | 79.27 | 80 | 77.63 | 77.78 | 77.78 | -1.16 (-1.47%) | 54,700 |
8 Feb 2022 | USD | 76.78 | 79.03 | 76.24 | 78.94 | 78.94 | +2.49 (+3.26%) | 55,700 |
7 Feb 2022 | USD | 75.52 | 76.93 | 75.25 | 76.45 | 76.45 | +0.51 (+0.67%) | 66,500 |
4 Feb 2022 | USD | 75.96 | 77.3 | 74.53 | 75.94 | 75.94 | -0.37 (-0.48%) | 47,100 |
3 Feb 2022 | USD | 76.9 | 78.4 | 75.43 | 76.31 | 76.31 | -1.57 (-2.02%) | 65,600 |
2 Feb 2022 | USD | 77.84 | 78.79 | 75.74 | 77.88 | 77.88 | +0.59 (+0.76%) | 104,700 |
1 Feb 2022 | USD | 75.99 | 77.48 | 74.75 | 77.29 | 77.29 | +1.63 (+2.15%) | 111,100 |
31 Jan 2022 | USD | 76.01 | 76.97 | 75.07 | 75.66 | 75.66 | -0.76 (-0.99%) | 104,200 |
28 Jan 2022 | USD | 76.05 | 76.5 | 73.02 | 76.42 | 76.42 | +0.87 (+1.15%) | 129,300 |
27 Jan 2022 | USD | 77.19 | 78.06 | 75.13 | 75.55 | 75.55 | -1.39 (-1.81%) | 79,300 |
26 Jan 2022 | USD | 79.44 | 80.15 | 76.25 | 76.94 | 76.94 | -1.33 (-1.70%) | 86,800 |
25 Jan 2022 | USD | 78.6 | 80.06 | 77.2 | 78.27 | 78.27 | -1.63 (-2.04%) | 159,179 |
24 Jan 2022 | USD | 76.24 | 80.18 | 75.63 | 79.9 | 79.9 | +3.02 (+3.93%) | 104,221 |
21 Jan 2022 | USD | 78.86 | 80 | 76.31 | 76.88 | 76.88 | -0.99 (-1.27%) | 135,800 |
20 Jan 2022 | USD | 80.93 | 81.72 | 77.08 | 77.87 | 77.87 | -2.61 (-3.24%) | 71,800 |
19 Jan 2022 | USD | 83.61 | 84.51 | 80.26 | 80.48 | 80.48 | -3.08 (-3.69%) | 110,800 |
18 Jan 2022 | USD | 83.37 | 84.76 | 82.55 | 83.56 | 83.56 | -0.7 (-0.83%) | 84,600 |
14 Jan 2022 | USD | 83.5 | 85.08 | 82.2 | 84.26 | 84.26 | +0.04 (+0.05%) | 114,700 |
13 Jan 2022 | USD | 84.97 | 86.95 | 83.8 | 84.22 | 84.22 | +0.44 (+0.53%) | 57,800 |
12 Jan 2022 | USD | 85.32 | 86.87 | 83.31 | 83.78 | 83.78 | -0.59 (-0.70%) | 139,400 |
11 Jan 2022 | USD | 82.73 | 84.61 | 80.59 | 84.37 | 84.37 | +1.73 (+2.09%) | 96,200 |
10 Jan 2022 | USD | 83.7 | 83.81 | 81.75 | 82.64 | 82.64 | -0.52 (-0.63%) | 72,500 |
7 Jan 2022 | USD | 82.93 | 85.09 | 82.21 | 83.16 | 83.16 | +0.47 (+0.57%) | 71,100 |
6 Jan 2022 | USD | 85.3 | 85.77 | 82.4 | 82.69 | 82.69 | -3.08 (-3.59%) | 67,300 |