Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 53.81 | 54.82 | 53.19 | 53.37 | 53.37 | -1.13 (-2.07%) | 310,600 |
9 Feb 2022 | USD | 53.66 | 54.55 | 53.51 | 54.5 | 54.5 | +1.24 (+2.33%) | 441,800 |
8 Feb 2022 | USD | 53.67 | 53.69 | 53.065 | 53.26 | 53.26 | -0.35 (-0.65%) | 266,545 |
7 Feb 2022 | USD | 53.34 | 54 | 53.26 | 53.61 | 53.61 | +0.2 (+0.37%) | 220,691 |
4 Feb 2022 | USD | 54 | 54.38 | 52.52 | 53.41 | 53.41 | -0.99 (-1.82%) | 446,200 |
3 Feb 2022 | USD | 56.23 | 56.23 | 54.19 | 54.4 | 54.4 | -2.03 (-3.60%) | 398,300 |
2 Feb 2022 | USD | 57.03 | 57.16 | 56.1 | 56.43 | 56.43 | -0.3 (-0.53%) | 312,400 |
1 Feb 2022 | USD | 57.53 | 57.72 | 56.63 | 56.73 | 56.73 | -1.1 (-1.90%) | 326,500 |
31 Jan 2022 | USD | 57.14 | 57.93 | 56.9 | 57.83 | 57.83 | +0.21 (+0.36%) | 363,200 |
28 Jan 2022 | USD | 57.3 | 57.64 | 55.69 | 57.62 | 57.62 | +0.46 (+0.80%) | 419,600 |
27 Jan 2022 | USD | 58.3 | 58.79 | 56.8 | 57.16 | 57.16 | -0.12 (-0.21%) | 268,400 |
26 Jan 2022 | USD | 58.92 | 59.87 | 57.04 | 57.28 | 57.28 | -1.49 (-2.54%) | 331,200 |
25 Jan 2022 | USD | 58.03 | 59.18 | 57.31 | 58.77 | 58.77 | +0.13 (+0.22%) | 241,530 |
24 Jan 2022 | USD | 58.1 | 58.85 | 56.65 | 58.64 | 58.64 | -0.11 (-0.19%) | 359,489 |
21 Jan 2022 | USD | 58.48 | 59.09 | 58.01 | 58.75 | 58.75 | +0.23 (+0.39%) | 302,700 |
20 Jan 2022 | USD | 59.78 | 60.1 | 58.48 | 58.52 | 58.52 | -1.47 (-2.45%) | 361,600 |
19 Jan 2022 | USD | 60.56 | 60.86 | 59.64 | 59.99 | 59.99 | -0.51 (-0.84%) | 278,400 |
18 Jan 2022 | USD | 60.62 | 60.89 | 60.01 | 60.5 | 60.5 | -0.09 (-0.15%) | 417,100 |
14 Jan 2022 | USD | 59.79 | 60.8 | 59.34 | 60.59 | 60.59 | +0.82 (+1.37%) | 306,100 |
13 Jan 2022 | USD | 59.01 | 60.55 | 59.01 | 59.77 | 59.77 | +0.92 (+1.56%) | 199,000 |
12 Jan 2022 | USD | 60.13 | 60.75 | 58.82 | 58.85 | 58.85 | -1.42 (-2.36%) | 350,900 |
11 Jan 2022 | USD | 61.72 | 61.72 | 59.59 | 60.27 | 60.27 | -1.18 (-1.92%) | 509,400 |
10 Jan 2022 | USD | 60.9 | 61.46 | 60.45 | 61.45 | 61.45 | +0.45 (+0.74%) | 226,500 |
7 Jan 2022 | USD | 59.99 | 61.28 | 59.75 | 61 | 61 | +1.73 (+2.92%) | 301,900 |
6 Jan 2022 | USD | 59.64 | 60 | 59.02 | 59.27 | 59.27 | +0.11 (+0.19%) | 187,600 |
5 Jan 2022 | USD | 59.12 | 60.28 | 59.05 | 59.16 | 59.16 | +0.23 (+0.39%) | 257,700 |
4 Jan 2022 | USD | 58.24 | 59.48 | 58.24 | 58.93 | 58.93 | +0.65 (+1.12%) | 274,100 |
3 Jan 2022 | USD | 57.53 | 58.36 | 56.9 | 58.28 | 58.28 | +0.81 (+1.41%) | 261,900 |
31 Dec 2021 | USD | 57.06 | 57.79 | 57.05 | 57.47 | 57.47 | +0.19 (+0.33%) | 452,100 |
30 Dec 2021 | USD | 57 | 57.51 | 56.89 | 57.28 | 57.28 | -0.44 (-0.76%) | 459,400 |