Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 65.79 | 67.17 | 65.52 | 66.77 | 66.77 | +0.12 (+0.18%) | 181,900 |
16 Feb 2022 | USD | 66.32 | 66.75 | 65.88 | 66.65 | 66.65 | +0.03 (+0.05%) | 344,900 |
15 Feb 2022 | USD | 64.75 | 66.96 | 64.75 | 66.62 | 66.62 | +2.47 (+3.85%) | 129,500 |
14 Feb 2022 | USD | 65.15 | 65.62 | 63.75 | 64.15 | 64.15 | -0.63 (-0.97%) | 149,900 |
11 Feb 2022 | USD | 64.61 | 65.89 | 64.05 | 64.78 | 64.78 | +0.18 (+0.28%) | 184,600 |
10 Feb 2022 | USD | 65.42 | 66.85 | 64.41 | 64.6 | 64.6 | -1.79 (-2.70%) | 202,800 |
9 Feb 2022 | USD | 65.51 | 66.81 | 65.51 | 66.39 | 66.39 | +1.46 (+2.25%) | 421,100 |
8 Feb 2022 | USD | 64.71 | 66.09 | 64.08 | 64.93 | 64.93 | +0.44 (+0.68%) | 336,900 |
7 Feb 2022 | USD | 63.24 | 64.94 | 63.12 | 64.49 | 64.49 | +1.31 (+2.07%) | 187,600 |
4 Feb 2022 | USD | 63.9 | 64.87 | 62.6 | 63.18 | 63.18 | -1.34 (-2.08%) | 291,300 |
3 Feb 2022 | USD | 65.77 | 66.4 | 64.41 | 64.52 | 64.52 | -1.79 (-2.70%) | 169,700 |
2 Feb 2022 | USD | 66.51 | 67.53 | 65.49 | 66.31 | 66.31 | -0.18 (-0.27%) | 221,100 |
1 Feb 2022 | USD | 66.01 | 67.16 | 65.05 | 66.49 | 66.49 | +0.58 (+0.88%) | 293,600 |
31 Jan 2022 | USD | 64.25 | 65.96 | 63.62 | 65.91 | 65.91 | +0.96 (+1.48%) | 413,300 |
28 Jan 2022 | USD | 65.08 | 65.08 | 62.78 | 64.95 | 64.95 | -0.02 (-0.03%) | 303,000 |
27 Jan 2022 | USD | 67.64 | 68.44 | 64.49 | 64.97 | 64.97 | -1.83 (-2.74%) | 314,600 |
26 Jan 2022 | USD | 68.86 | 69.08 | 66.17 | 66.8 | 66.8 | -0.88 (-1.30%) | 198,100 |
25 Jan 2022 | USD | 66.86 | 69.07 | 65.37 | 67.68 | 67.68 | -0.2 (-0.29%) | 277,600 |
24 Jan 2022 | USD | 67.51 | 68.29 | 65.86 | 67.88 | 67.88 | -0.76 (-1.11%) | 259,200 |
21 Jan 2022 | USD | 70.55 | 71.5 | 68.59 | 68.64 | 68.64 | -2.34 (-3.30%) | 231,700 |
20 Jan 2022 | USD | 72.16 | 73.36 | 70.87 | 70.98 | 70.98 | -1.02 (-1.42%) | 179,700 |
19 Jan 2022 | USD | 72.91 | 73.72 | 71.73 | 72 | 72 | -0.69 (-0.95%) | 167,900 |
18 Jan 2022 | USD | 73.53 | 73.8 | 71.94 | 72.69 | 72.69 | -1.28 (-1.73%) | 184,700 |
14 Jan 2022 | USD | 73.73 | 74.34 | 72.92 | 73.97 | 73.97 | -0.36 (-0.48%) | 151,800 |
13 Jan 2022 | USD | 74.46 | 75.74 | 73.56 | 74.33 | 74.33 | +0.4 (+0.54%) | 94,600 |
12 Jan 2022 | USD | 75.21 | 76.09 | 73.89 | 73.93 | 73.93 | -0.91 (-1.22%) | 132,900 |
11 Jan 2022 | USD | 73.18 | 74.94 | 72.02 | 74.84 | 74.84 | +1.95 (+2.68%) | 232,100 |
10 Jan 2022 | USD | 73.51 | 73.51 | 72.22 | 72.89 | 72.89 | -0.71 (-0.96%) | 154,300 |
7 Jan 2022 | USD | 74.62 | 75.65 | 73.46 | 73.6 | 73.6 | -1.39 (-1.85%) | 186,300 |
6 Jan 2022 | USD | 75.03 | 75.88 | 74.29 | 74.99 | 74.99 | +0.81 (+1.09%) | 200,600 |