Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 34.45 | 34.86 | 34.21 | 34.41 | 34.41 | -0.15 (-0.43%) | 503,400 |
31 Mar 2022 | USD | 34.32 | 35.13 | 33.9 | 34.56 | 34.56 | -0.11 (-0.32%) | 531,700 |
30 Mar 2022 | USD | 36.46 | 36.93 | 33.99 | 34.67 | 34.67 | +1.68 (+5.09%) | 1,242,100 |
29 Mar 2022 | USD | 32.3 | 33.15 | 31.43 | 32.99 | 32.99 | +1.66 (+5.30%) | 603,000 |
28 Mar 2022 | USD | 32.59 | 32.59 | 31.04 | 31.33 | 31.33 | -0.83 (-2.58%) | 449,800 |
25 Mar 2022 | USD | 31.92 | 32.75 | 31.68 | 32.16 | 32.16 | +0.11 (+0.34%) | 366,400 |
24 Mar 2022 | USD | 32.74 | 32.74 | 31.38 | 32.05 | 32.05 | -0.53 (-1.63%) | 454,300 |
23 Mar 2022 | USD | 33.37 | 33.61 | 32.48 | 32.58 | 32.58 | -1.11 (-3.29%) | 298,600 |
22 Mar 2022 | USD | 34.16 | 34.65 | 33.5 | 33.69 | 33.69 | -0.29 (-0.85%) | 284,400 |
21 Mar 2022 | USD | 35.3 | 35.49 | 33.77 | 33.98 | 33.98 | -1.11 (-3.16%) | 374,400 |
18 Mar 2022 | USD | 34.56 | 35.37 | 34.56 | 35.09 | 35.09 | -0.17 (-0.48%) | 807,300 |
17 Mar 2022 | USD | 34.74 | 35.67 | 34.3 | 35.26 | 35.26 | +0.17 (+0.48%) | 472,500 |
16 Mar 2022 | USD | 33.53 | 35.11 | 33.44 | 35.09 | 35.09 | +1.78 (+5.34%) | 483,800 |
15 Mar 2022 | USD | 34.4 | 34.75 | 32.94 | 33.31 | 33.31 | -0.83 (-2.43%) | 668,700 |
14 Mar 2022 | USD | 34.26 | 34.63 | 33.67 | 34.14 | 34.14 | -0.01 (-0.03%) | 408,000 |
11 Mar 2022 | USD | 35.51 | 35.83 | 34.13 | 34.15 | 34.15 | -1.05 (-2.98%) | 434,300 |
10 Mar 2022 | USD | 34.79 | 35.325 | 33.91 | 35.2 | 35.2 | -0.42 (-1.18%) | 450,199 |
9 Mar 2022 | USD | 35.23 | 36.96 | 35.23 | 35.62 | 35.62 | +0.76 (+2.18%) | 583,900 |
8 Mar 2022 | USD | 36.54 | 36.93 | 34.81 | 34.86 | 34.86 | -1.43 (-3.94%) | 718,000 |
7 Mar 2022 | USD | 38.01 | 38.01 | 36.16 | 36.29 | 36.29 | -1.69 (-4.45%) | 430,700 |
4 Mar 2022 | USD | 38.47 | 38.91 | 37.84 | 37.98 | 37.98 | -1.11 (-2.84%) | 297,200 |
3 Mar 2022 | USD | 39.69 | 39.69 | 38.51 | 39.09 | 39.09 | -0.04 (-0.10%) | 269,900 |
2 Mar 2022 | USD | 37.61 | 39.3 | 37.61 | 39.13 | 39.13 | +1.81 (+4.85%) | 303,700 |
1 Mar 2022 | USD | 38.71 | 38.87 | 36.92 | 37.32 | 37.32 | -1.56 (-4.01%) | 389,300 |
28 Feb 2022 | USD | 38.31 | 39.16 | 38.15 | 38.88 | 38.88 | +0.02 (+0.05%) | 439,700 |
25 Feb 2022 | USD | 38.37 | 39.02 | 37.98 | 38.86 | 38.86 | +0.48 (+1.25%) | 356,000 |
24 Feb 2022 | USD | 35.82 | 38.51 | 35.82 | 38.38 | 38.38 | +0.04 (+0.10%) | 371,600 |
23 Feb 2022 | USD | 39.41 | 39.84 | 38.2 | 38.34 | 38.34 | -0.81 (-2.07%) | 312,500 |
22 Feb 2022 | USD | 40.36 | 40.54 | 39.05 | 39.15 | 39.15 | -1.44 (-3.55%) | 330,000 |
18 Feb 2022 | USD | 40.43 | 41.1 | 40.34 | 40.59 | 40.59 | -0.07 (-0.17%) | 311,588 |