Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 41 | 46.8 | 40.96 | 46.58 | 46.58 | +5.6 (+13.67%) | 2,509,700 |
31 Mar 2022 | USD | 42.61 | 42.92 | 40.9 | 40.98 | 40.98 | -2.02 (-4.70%) | 1,503,900 |
30 Mar 2022 | USD | 45.73 | 46.6 | 42.585 | 43 | 43 | -3.2 (-6.93%) | 875,700 |
29 Mar 2022 | USD | 43.51 | 46.2 | 42.91 | 46.2 | 46.2 | +3.95 (+9.35%) | 1,347,900 |
28 Mar 2022 | USD | 44.66 | 46 | 40.87 | 42.25 | 42.25 | -2.5 (-5.59%) | 1,614,600 |
25 Mar 2022 | USD | 45.69 | 46.17 | 43.61 | 44.75 | 44.75 | -1.04 (-2.27%) | 511,800 |
24 Mar 2022 | USD | 44.95 | 45.98 | 43.6 | 45.79 | 45.79 | +0.81 (+1.80%) | 724,700 |
23 Mar 2022 | USD | 44.27 | 46.5 | 43.405 | 44.98 | 44.98 | +0.14 (+0.31%) | 884,600 |
22 Mar 2022 | USD | 42.68 | 45.41 | 42.56 | 44.84 | 44.84 | +2.16 (+5.06%) | 931,600 |
21 Mar 2022 | USD | 45.53 | 45.68 | 42.06 | 42.68 | 42.68 | -2.81 (-6.18%) | 1,078,200 |
18 Mar 2022 | USD | 44.19 | 46.15 | 43.93 | 45.49 | 45.49 | +1.1 (+2.48%) | 1,114,800 |
17 Mar 2022 | USD | 40.99 | 44.69 | 40.99 | 44.39 | 44.39 | +3.1 (+7.51%) | 1,281,800 |
16 Mar 2022 | USD | 39.43 | 41.968 | 39.32 | 41.29 | 41.29 | +2.58 (+6.66%) | 1,952,800 |
15 Mar 2022 | USD | 39.06 | 40.2 | 37.65 | 38.71 | 38.71 | -0.01 (-0.03%) | 2,174,600 |
14 Mar 2022 | USD | 43.13 | 46 | 38.09 | 38.72 | 38.72 | -4.67 (-10.76%) | 2,928,100 |
11 Mar 2022 | USD | 50.55 | 51.73 | 43.08 | 43.39 | 43.39 | -6.99 (-13.87%) | 1,793,000 |
10 Mar 2022 | USD | 47.98 | 55.4 | 47.27 | 50.38 | 50.38 | +2.07 (+4.28%) | 3,859,100 |
9 Mar 2022 | USD | 48.6 | 50.47 | 47.43 | 48.31 | 48.31 | +0.69 (+1.45%) | 1,085,100 |
8 Mar 2022 | USD | 46.5 | 49.09 | 45.45 | 47.62 | 47.62 | +1.26 (+2.72%) | 1,493,400 |
7 Mar 2022 | USD | 49.37 | 50.22 | 46.34 | 46.36 | 46.36 | -2.69 (-5.48%) | 1,575,400 |
4 Mar 2022 | USD | 49.64 | 50.23 | 47.3 | 49.05 | 49.05 | -1.1 (-2.19%) | 1,414,000 |
3 Mar 2022 | USD | 52.22 | 52.94 | 50.09 | 50.15 | 50.15 | -1.96 (-3.76%) | 1,318,500 |
2 Mar 2022 | USD | 48.66 | 53.53 | 48.63 | 52.11 | 52.11 | +4.38 (+9.18%) | 2,156,700 |
1 Mar 2022 | USD | 45.64 | 49.85 | 45.54 | 47.73 | 47.73 | +1.8 (+3.92%) | 1,396,900 |
28 Feb 2022 | USD | 43.94 | 47.25 | 43.745 | 45.93 | 45.93 | +1.94 (+4.41%) | 524,400 |
25 Feb 2022 | USD | 43.58 | 44.03 | 42.44 | 43.99 | 43.99 | +0.62 (+1.43%) | 484,900 |
24 Feb 2022 | USD | 38.33 | 43.88 | 38 | 43.37 | 43.37 | +3.44 (+8.62%) | 578,200 |
23 Feb 2022 | USD | 41.96 | 42.13 | 39.72 | 39.93 | 39.93 | -1.67 (-4.01%) | 632,400 |
22 Feb 2022 | USD | 41.75 | 43.16 | 40.91 | 41.6 | 41.6 | -0.95 (-2.23%) | 457,400 |
18 Feb 2022 | USD | 43.99 | 44.53 | 41.68 | 42.55 | 42.55 | -1.57 (-3.56%) | 762,100 |