Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 44.05 | 44.08 | 42.86 | 43.03 | 43.03 | -0.55 (-1.26%) | 41,500 |
31 Mar 2022 | USD | 44.03 | 44.11 | 43.46 | 43.58 | 43.58 | -0.53 (-1.20%) | 108,900 |
30 Mar 2022 | USD | 44.78 | 45.02 | 43.94 | 44.11 | 44.11 | -0.74 (-1.65%) | 103,800 |
29 Mar 2022 | USD | 44.38 | 45.1 | 43.99 | 44.85 | 44.85 | +0.97 (+2.21%) | 122,200 |
28 Mar 2022 | USD | 43.67 | 43.96 | 43.26 | 43.88 | 43.88 | -0.04 (-0.09%) | 72,800 |
25 Mar 2022 | USD | 43.48 | 44.04 | 43.46 | 43.92 | 43.92 | +0.42 (+0.97%) | 54,900 |
24 Mar 2022 | USD | 43 | 43.6 | 42.69 | 43.5 | 43.5 | +0.64 (+1.49%) | 44,800 |
23 Mar 2022 | USD | 43.66 | 43.9 | 42.78 | 42.86 | 42.86 | -1.1 (-2.50%) | 84,900 |
22 Mar 2022 | USD | 44.54 | 45.19 | 43.51 | 43.96 | 43.96 | -0.38 (-0.86%) | 84,900 |
21 Mar 2022 | USD | 44.43 | 44.5 | 43.85 | 44.34 | 44.34 | +0.12 (+0.27%) | 49,500 |
18 Mar 2022 | USD | 44.06 | 44.4 | 43.43 | 44.22 | 44.22 | +0.26 (+0.59%) | 102,500 |
17 Mar 2022 | USD | 44.18 | 44.53 | 43.9 | 43.96 | 43.96 | -0.28 (-0.63%) | 62,100 |
16 Mar 2022 | USD | 43.68 | 44.58 | 43.67 | 44.24 | 44.24 | +0.8 (+1.84%) | 176,500 |
15 Mar 2022 | USD | 43.28 | 43.92 | 42.95 | 43.44 | 43.44 | +0.17 (+0.39%) | 103,400 |
14 Mar 2022 | USD | 43 | 43.56 | 42.71 | 43.27 | 43.27 | +0.62 (+1.45%) | 146,600 |
11 Mar 2022 | USD | 43.12 | 43.4 | 42.62 | 42.65 | 42.65 | -0.07 (-0.16%) | 95,600 |
10 Mar 2022 | USD | 42.3 | 42.77 | 41.71 | 42.72 | 42.72 | -0.24 (-0.56%) | 74,000 |
9 Mar 2022 | USD | 42.58 | 43.33 | 42.58 | 42.96 | 42.96 | +1.12 (+2.68%) | 115,000 |
8 Mar 2022 | USD | 42.27 | 43 | 41.55 | 41.84 | 41.84 | +0.01 (+0.02%) | 193,700 |
7 Mar 2022 | USD | 43.23 | 43.46 | 41.77 | 41.83 | 41.83 | -1.59 (-3.66%) | 120,400 |
4 Mar 2022 | USD | 43.08 | 43.47 | 42.58 | 43.42 | 43.42 | -0.22 (-0.50%) | 97,500 |
3 Mar 2022 | USD | 43.7 | 44 | 42.96 | 43.64 | 43.64 | 0.0 (0.0%) | 62,200 |
2 Mar 2022 | USD | 42.78 | 43.97 | 42.75 | 43.64 | 43.64 | +1.4 (+3.31%) | 76,800 |
1 Mar 2022 | USD | 43.17 | 43.69 | 41.33 | 42.24 | 42.24 | -0.95 (-2.20%) | 174,400 |
28 Feb 2022 | USD | 42.92 | 43.98 | 42.77 | 43.19 | 43.19 | +0.18 (+0.42%) | 138,500 |
25 Feb 2022 | USD | 42.25 | 43.45 | 42.24 | 43.01 | 43.01 | +1.13 (+2.70%) | 125,700 |
24 Feb 2022 | USD | 40.89 | 42.1 | 40.09 | 41.88 | 41.88 | -0.24 (-0.57%) | 122,900 |
23 Feb 2022 | USD | 42.5 | 43.1 | 41.89 | 42.12 | 42.12 | +0.11 (+0.26%) | 89,600 |
22 Feb 2022 | USD | 42.7 | 43.13 | 41.8 | 42.01 | 42.01 | -1.04 (-2.42%) | 66,700 |
18 Feb 2022 | USD | 42.56 | 43.48 | 42.41 | 43.05 | 43.05 | +0.37 (+0.87%) | 79,800 |