Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 56.14 | 57.13 | 55.84 | 57.06 | 57.06 | +0.36 (+0.63%) | 21,600 |
17 Mar 2022 | USD | 56.58 | 57 | 55.57 | 56.7 | 56.7 | +0.2 (+0.35%) | 7,800 |
16 Mar 2022 | USD | 59.65 | 59.67 | 56.5 | 56.5 | 56.5 | -0.64 (-1.12%) | 4,000 |
15 Mar 2022 | USD | 55.2 | 57.3 | 55.2 | 57.14 | 57.14 | +0.22 (+0.39%) | 8,600 |
14 Mar 2022 | USD | 55.99 | 57.63 | 54.77 | 56.92 | 56.92 | +0.72 (+1.28%) | 28,100 |
11 Mar 2022 | USD | 55.29 | 57.78 | 55.29 | 56.2 | 56.2 | -0.43 (-0.76%) | 13,400 |
10 Mar 2022 | USD | 55.98 | 57.79 | 54.83 | 56.63 | 56.63 | +0.03 (+0.05%) | 11,500 |
9 Mar 2022 | USD | 57.19 | 58.49 | 56.6 | 56.6 | 56.6 | +1 (+1.80%) | 8,800 |
8 Mar 2022 | USD | 55.78 | 58 | 55.45 | 55.6 | 55.6 | +0.93 (+1.70%) | 22,300 |
7 Mar 2022 | USD | 55.53 | 55.75 | 54.61 | 54.67 | 54.67 | -1.63 (-2.90%) | 8,700 |
4 Mar 2022 | USD | 56.69 | 57.33 | 55.44 | 56.3 | 56.3 | -1.06 (-1.85%) | 3,900 |
3 Mar 2022 | USD | 54.76 | 60.3 | 54.76 | 57.36 | 57.36 | -1.64 (-2.78%) | 7,800 |
2 Mar 2022 | USD | 58.27 | 60 | 58 | 59 | 59 | +0.89 (+1.53%) | 14,200 |
1 Mar 2022 | USD | 59.15 | 59.5 | 55.5 | 58.11 | 58.11 | -0.04 (-0.07%) | 16,500 |
28 Feb 2022 | USD | 60 | 60.03 | 58.15 | 58.15 | 58.15 | -0.7 (-1.19%) | 3,500 |
25 Feb 2022 | USD | 56.9 | 59 | 56.9 | 58.85 | 58.85 | +2.31 (+4.09%) | 2,900 |
24 Feb 2022 | USD | 55.04 | 56.9 | 53.5 | 56.54 | 56.54 | +0.79 (+1.42%) | 16,700 |
23 Feb 2022 | USD | 56.26 | 56.37 | 55.75 | 55.75 | 55.75 | +0.31 (+0.56%) | 3,300 |
22 Feb 2022 | USD | 55.04 | 56.81 | 55.02 | 55.44 | 55.44 | +0.06 (+0.11%) | 7,100 |
18 Feb 2022 | USD | 55.22 | 55.43 | 55.22 | 55.38 | 55.38 | -0.66 (-1.18%) | 2,700 |
17 Feb 2022 | USD | 58.24 | 58.8 | 55.8 | 56.04 | 56.04 | -2.51 (-4.29%) | 9,400 |
16 Feb 2022 | USD | 58.75 | 58.77 | 58.06 | 58.55 | 58.55 | -0.28 (-0.48%) | 9,200 |
15 Feb 2022 | USD | 55.63 | 59.33 | 55.6 | 58.83 | 58.83 | +3.68 (+6.67%) | 25,900 |
14 Feb 2022 | USD | 55.7 | 55.86 | 53.45 | 55.15 | 55.15 | -0.35 (-0.63%) | 7,900 |
11 Feb 2022 | USD | 55.55 | 56.77 | 55.45 | 55.5 | 55.5 | -0.35 (-0.63%) | 5,395 |
10 Feb 2022 | USD | 57.49 | 58.5 | 55.65 | 55.85 | 55.85 | -2.05 (-3.54%) | 11,900 |
9 Feb 2022 | USD | 59.2 | 61.11 | 57.49 | 57.9 | 57.9 | -0.65 (-1.11%) | 20,200 |
8 Feb 2022 | USD | 57.12 | 59.8 | 57.12 | 58.55 | 58.55 | +0.2 (+0.34%) | 10,000 |
7 Feb 2022 | USD | 58.51 | 59.61 | 56.55 | 58.35 | 58.35 | +1.2 (+2.10%) | 21,000 |
4 Feb 2022 | USD | 53.41 | 59.2 | 53.41 | 57.15 | 57.15 | +4.36 (+8.26%) | 29,800 |