Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 87.39 | 89.24 | 86.28 | 87.6 | 87.6 | +0.5 (+0.57%) | 527,000 |
31 Mar 2022 | USD | 85.52 | 88.2 | 85.42 | 87.1 | 87.1 | +0.97 (+1.13%) | 1,103,200 |
30 Mar 2022 | USD | 86.9 | 88.04 | 85.58 | 86.13 | 86.13 | -0.8 (-0.92%) | 499,800 |
29 Mar 2022 | USD | 87.01 | 87.84 | 85.76 | 86.93 | 86.93 | +0.76 (+0.88%) | 558,800 |
28 Mar 2022 | USD | 86.96 | 87.29 | 84.56 | 86.17 | 86.17 | -1.46 (-1.67%) | 398,200 |
25 Mar 2022 | USD | 87.29 | 88.34 | 86.66 | 87.63 | 87.63 | +0.71 (+0.82%) | 309,600 |
24 Mar 2022 | USD | 86.58 | 87.56 | 85.46 | 86.92 | 86.92 | +0.21 (+0.24%) | 437,700 |
23 Mar 2022 | USD | 88.11 | 88.58 | 86.5 | 86.71 | 86.71 | -1.87 (-2.11%) | 320,200 |
22 Mar 2022 | USD | 88.12 | 89.54 | 87.68 | 88.58 | 88.58 | +0.57 (+0.65%) | 542,000 |
21 Mar 2022 | USD | 88.49 | 89.83 | 87.63 | 88.01 | 88.01 | -0.55 (-0.62%) | 519,600 |
18 Mar 2022 | USD | 88.05 | 89.1 | 86.65 | 88.56 | 88.56 | +1.33 (+1.52%) | 1,342,700 |
17 Mar 2022 | USD | 84.12 | 87.74 | 84.12 | 87.23 | 87.23 | +1.3 (+1.51%) | 606,000 |
16 Mar 2022 | USD | 83.26 | 86.18 | 83.26 | 85.93 | 85.93 | +3.02 (+3.64%) | 712,400 |
15 Mar 2022 | USD | 81.67 | 83.18 | 80.64 | 82.91 | 82.91 | +0.06 (+0.07%) | 651,000 |
14 Mar 2022 | USD | 86 | 86.61 | 82.48 | 82.85 | 82.85 | -2.53 (-2.96%) | 835,700 |
11 Mar 2022 | USD | 82.42 | 85.77 | 82.14 | 85.38 | 85.38 | +3.42 (+4.17%) | 829,000 |
10 Mar 2022 | USD | 78.62 | 82.37 | 78.1 | 81.96 | 81.96 | +2.36 (+2.96%) | 614,800 |
9 Mar 2022 | USD | 78.69 | 81.59 | 78.44 | 79.6 | 79.6 | +1.81 (+2.33%) | 879,800 |
8 Mar 2022 | USD | 73.9 | 81.33 | 73.9 | 77.79 | 77.79 | +5.85 (+8.13%) | 1,771,700 |
7 Mar 2022 | USD | 75.29 | 76.33 | 71.85 | 71.94 | 71.94 | -2.96 (-3.95%) | 976,600 |
4 Mar 2022 | USD | 76.14 | 76.32 | 73.36 | 74.9 | 74.9 | -1.95 (-2.54%) | 767,300 |
3 Mar 2022 | USD | 78.11 | 78.47 | 76.12 | 76.85 | 76.85 | -0.54 (-0.70%) | 662,000 |
2 Mar 2022 | USD | 76.66 | 79.16 | 76.1 | 77.39 | 77.39 | +0.88 (+1.15%) | 1,004,500 |
1 Mar 2022 | USD | 78 | 78.23 | 74.92 | 76.51 | 76.51 | -2.25 (-2.86%) | 1,127,900 |
28 Feb 2022 | USD | 77.47 | 79.13 | 75.61 | 78.76 | 78.76 | -0.29 (-0.37%) | 1,739,800 |
25 Feb 2022 | USD | 89.7 | 89.7 | 77.17 | 79.05 | 79.05 | -11.9 (-13.08%) | 2,703,900 |
24 Feb 2022 | USD | 84.52 | 91.26 | 84.01 | 90.95 | 90.95 | +3.98 (+4.58%) | 781,100 |
23 Feb 2022 | USD | 88.83 | 89.43 | 86.82 | 86.97 | 86.97 | -1.2 (-1.36%) | 566,300 |
22 Feb 2022 | USD | 91.69 | 91.69 | 87.47 | 88.17 | 88.17 | -3.33 (-3.64%) | 376,300 |
18 Feb 2022 | USD | 92.6 | 92.93 | 90.31 | 91.5 | 91.5 | -1.52 (-1.63%) | 288,000 |