Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 45.19 | 45.9 | 44.98 | 45.24 | 45.24 | +0.06 (+0.13%) | 98,800 |
2 Feb 2022 | USD | 45.39 | 45.78 | 44.79 | 45.18 | 45.18 | -0.5 (-1.09%) | 124,900 |
1 Feb 2022 | USD | 45.2 | 45.84 | 44.41 | 45.68 | 45.68 | +0.28 (+0.62%) | 175,600 |
31 Jan 2022 | USD | 45.2 | 45.54 | 44.57 | 45.4 | 45.4 | -0.01 (-0.02%) | 202,000 |
28 Jan 2022 | USD | 45.81 | 45.96 | 44.37 | 45.41 | 45.41 | -0.36 (-0.79%) | 205,500 |
27 Jan 2022 | USD | 46.66 | 47.18 | 45.55 | 45.77 | 45.77 | -1.07 (-2.28%) | 160,900 |
26 Jan 2022 | USD | 47.5 | 48.12 | 46.29 | 46.84 | 46.84 | -0.74 (-1.56%) | 220,200 |
25 Jan 2022 | USD | 47.19 | 48.235 | 46.43 | 47.58 | 47.58 | +0.12 (+0.25%) | 195,925 |
24 Jan 2022 | USD | 44.87 | 47.81 | 44.62 | 47.46 | 47.46 | +2.72 (+6.08%) | 326,019 |
21 Jan 2022 | USD | 43.66 | 45.96 | 43.66 | 44.74 | 44.74 | +0.77 (+1.75%) | 204,000 |
20 Jan 2022 | USD | 45.2 | 45.33 | 43.73 | 43.97 | 43.97 | -0.99 (-2.20%) | 80,000 |
19 Jan 2022 | USD | 46.53 | 46.53 | 44.95 | 44.96 | 44.96 | -1.63 (-3.50%) | 89,800 |
18 Jan 2022 | USD | 47.07 | 47.59 | 46.38 | 46.59 | 46.59 | -0.82 (-1.73%) | 96,600 |
14 Jan 2022 | USD | 46.7 | 47.48 | 46.24 | 47.41 | 47.41 | +0.12 (+0.25%) | 76,500 |
13 Jan 2022 | USD | 47.1 | 47.7 | 46.91 | 47.29 | 47.29 | +0.49 (+1.05%) | 72,400 |
12 Jan 2022 | USD | 47.03 | 47.33 | 46.37 | 46.8 | 46.8 | -0.16 (-0.34%) | 129,100 |
11 Jan 2022 | USD | 47.72 | 47.72 | 46.65 | 46.96 | 46.96 | -0.82 (-1.72%) | 102,900 |
10 Jan 2022 | USD | 47.83 | 47.93 | 47.35 | 47.78 | 47.78 | +0.38 (+0.80%) | 159,600 |
7 Jan 2022 | USD | 46.78 | 47.66 | 46.57 | 47.4 | 47.4 | +0.32 (+0.68%) | 143,200 |
6 Jan 2022 | USD | 46.28 | 47.27 | 46.06 | 47.08 | 47.08 | +1.22 (+2.66%) | 85,800 |
5 Jan 2022 | USD | 45.85 | 46.56 | 45.77 | 45.86 | 45.86 | +0.24 (+0.53%) | 134,600 |
4 Jan 2022 | USD | 44.75 | 45.74 | 44.53 | 45.62 | 45.62 | +1.36 (+3.07%) | 130,200 |
3 Jan 2022 | USD | 44.35 | 44.88 | 43.88 | 44.26 | 44.26 | +0.32 (+0.73%) | 94,000 |
31 Dec 2021 | USD | 43.88 | 44.22 | 43.61 | 43.94 | 43.94 | -0.04 (-0.09%) | 66,300 |
30 Dec 2021 | USD | 44.15 | 44.54 | 43.85 | 43.98 | 43.98 | -0.14 (-0.32%) | 104,700 |
29 Dec 2021 | USD | 43.94 | 44.18 | 43.64 | 44.12 | 44.12 | +0.16 (+0.36%) | 84,000 |
28 Dec 2021 | USD | 43.89 | 44.27 | 43.3 | 43.96 | 43.96 | +0.04 (+0.09%) | 55,000 |
27 Dec 2021 | USD | 43.51 | 43.96 | 43.28 | 43.92 | 43.92 | +0.39 (+0.90%) | 67,800 |
23 Dec 2021 | USD | 43.57 | 43.79 | 43.4 | 43.53 | 43.53 | +0.3 (+0.69%) | 59,100 |
22 Dec 2021 | USD | 43.13 | 43.4 | 42.86 | 43.23 | 43.23 | 0.0 (0.0%) | 76,100 |