Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 40.98 | 41.32 | 40.2 | 40.66 | 40.66 | -0.67 (-1.62%) | 330,800 |
16 Feb 2022 | USD | 40.44 | 41.69 | 40.39 | 41.33 | 41.33 | +0.79 (+1.95%) | 447,300 |
15 Feb 2022 | USD | 39.41 | 40.7 | 39.17 | 40.54 | 40.54 | +1.7 (+4.38%) | 503,500 |
14 Feb 2022 | USD | 38.23 | 38.98 | 38.07 | 38.84 | 38.84 | +0.75 (+1.97%) | 494,700 |
11 Feb 2022 | USD | 38.2 | 38.75 | 37.65 | 38.09 | 38.09 | -0.13 (-0.34%) | 308,800 |
10 Feb 2022 | USD | 38.88 | 39.38 | 37.94 | 38.22 | 38.22 | -1.1 (-2.80%) | 410,500 |
9 Feb 2022 | USD | 39.08 | 39.74 | 38.89 | 39.32 | 39.32 | +0.57 (+1.47%) | 421,600 |
8 Feb 2022 | USD | 38.47 | 38.88 | 37.46 | 38.75 | 38.75 | +1.29 (+3.44%) | 413,600 |
7 Feb 2022 | USD | 37.05 | 38.21 | 36.88 | 37.46 | 37.46 | +0.36 (+0.97%) | 329,000 |
4 Feb 2022 | USD | 37.11 | 37.56 | 36.18 | 37.1 | 37.1 | -0.26 (-0.70%) | 301,100 |
3 Feb 2022 | USD | 37.84 | 38.48 | 37.3 | 37.36 | 37.36 | -0.76 (-1.99%) | 342,100 |
2 Feb 2022 | USD | 38.51 | 39.13 | 37.87 | 38.12 | 38.12 | -0.64 (-1.65%) | 407,100 |
1 Feb 2022 | USD | 38.21 | 39.12 | 37.85 | 38.76 | 38.76 | +0.14 (+0.36%) | 367,300 |
31 Jan 2022 | USD | 37.85 | 38.97 | 37.27 | 38.62 | 38.62 | +0.43 (+1.13%) | 616,400 |
28 Jan 2022 | USD | 36.84 | 38.23 | 36.03 | 38.19 | 38.19 | +1.49 (+4.06%) | 701,100 |
27 Jan 2022 | USD | 37.88 | 38.4 | 36.5 | 36.7 | 36.7 | -0.77 (-2.05%) | 495,000 |
26 Jan 2022 | USD | 37.66 | 38.86 | 36.93 | 37.47 | 37.47 | +0.01 (+0.03%) | 690,700 |
25 Jan 2022 | USD | 37.72 | 37.98 | 36.65 | 37.46 | 37.46 | -0.83 (-2.17%) | 953,520 |
24 Jan 2022 | USD | 36.25 | 38.33 | 35.97 | 38.29 | 38.29 | +1.68 (+4.59%) | 654,144 |
21 Jan 2022 | USD | 36.44 | 37.9 | 36.25 | 36.61 | 36.61 | -0.28 (-0.76%) | 811,200 |
20 Jan 2022 | USD | 36.94 | 38.12 | 36.76 | 36.89 | 36.89 | -0.03 (-0.08%) | 767,700 |
19 Jan 2022 | USD | 36.82 | 37.56 | 36.61 | 36.92 | 36.92 | -0.01 (-0.03%) | 922,100 |
18 Jan 2022 | USD | 36.9 | 37.59 | 36.31 | 36.93 | 36.93 | -0.41 (-1.10%) | 520,800 |
14 Jan 2022 | USD | 36.35 | 37.37 | 36.35 | 37.34 | 37.34 | +0.47 (+1.27%) | 369,600 |
13 Jan 2022 | USD | 36.3 | 37.61 | 36.28 | 36.87 | 36.87 | +0.63 (+1.74%) | 331,800 |
12 Jan 2022 | USD | 36.8 | 37.06 | 36 | 36.24 | 36.24 | -0.25 (-0.69%) | 544,400 |
11 Jan 2022 | USD | 35.86 | 36.6 | 35.15 | 36.49 | 36.49 | +0.78 (+2.18%) | 340,500 |
10 Jan 2022 | USD | 35.16 | 36.01 | 34.88 | 35.71 | 35.71 | -0.02 (-0.06%) | 588,400 |
7 Jan 2022 | USD | 36.61 | 36.78 | 35.12 | 35.73 | 35.73 | -1.17 (-3.17%) | 854,100 |
6 Jan 2022 | USD | 37.26 | 37.65 | 35.85 | 36.9 | 36.9 | -0.82 (-2.17%) | 1,136,400 |