Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 32.47 | 32.67 | 32.14 | 32.51 | 32.51 | -0.14 (-0.43%) | 1,482,100 |
2 Feb 2022 | USD | 32.16 | 32.78 | 32.16 | 32.65 | 32.65 | +0.48 (+1.49%) | 1,398,500 |
1 Feb 2022 | USD | 31.75 | 32.3 | 31.66 | 32.17 | 32.17 | +0.42 (+1.32%) | 2,338,200 |
31 Jan 2022 | USD | 31.15 | 32.04 | 31.13 | 31.75 | 31.75 | +0.6 (+1.93%) | 1,662,300 |
28 Jan 2022 | USD | 30.93 | 31.265 | 30.83 | 31.15 | 31.15 | +0.16 (+0.52%) | 926,327 |
27 Jan 2022 | USD | 31.4 | 31.51 | 30.71 | 30.99 | 30.99 | -0.05 (-0.16%) | 1,095,500 |
26 Jan 2022 | USD | 31.19 | 31.74 | 30.82 | 31.04 | 31.04 | +0.16 (+0.52%) | 1,367,600 |
25 Jan 2022 | USD | 30.17 | 31.06 | 29.99 | 30.88 | 30.88 | +0.44 (+1.45%) | 1,256,031 |
24 Jan 2022 | USD | 30.4 | 30.58 | 29.54 | 30.44 | 30.44 | -0.58 (-1.87%) | 1,923,413 |
21 Jan 2022 | USD | 31.52 | 31.56 | 30.88 | 31.02 | 31.02 | -0.74 (-2.33%) | 1,198,200 |
20 Jan 2022 | USD | 32 | 32.33 | 31.75 | 31.76 | 31.76 | -0.33 (-1.03%) | 1,079,700 |
19 Jan 2022 | USD | 32.57 | 32.74 | 31.76 | 32.09 | 32.09 | -0.37 (-1.14%) | 967,500 |
18 Jan 2022 | USD | 32.56 | 32.85 | 32.23 | 32.46 | 32.46 | +0.24 (+0.74%) | 965,800 |
14 Jan 2022 | USD | 32.15 | 32.24 | 31.78 | 32.22 | 32.22 | +0.09 (+0.28%) | 658,600 |
13 Jan 2022 | USD | 32.43 | 32.48 | 32.09 | 32.13 | 32.13 | -0.09 (-0.28%) | 550,800 |
12 Jan 2022 | USD | 31.87 | 32.26 | 31.83 | 32.22 | 32.22 | +0.59 (+1.87%) | 837,200 |
11 Jan 2022 | USD | 31.19 | 31.73 | 31.04 | 31.63 | 31.63 | +0.65 (+2.10%) | 1,043,200 |
10 Jan 2022 | USD | 31.23 | 31.35 | 30.82 | 30.98 | 30.98 | -0.31 (-0.99%) | 1,265,100 |
7 Jan 2022 | USD | 30.96 | 31.47 | 30.73 | 31.29 | 31.29 | +0.45 (+1.46%) | 1,055,500 |
6 Jan 2022 | USD | 30.39 | 30.94 | 30.19 | 30.84 | 30.84 | +0.69 (+2.29%) | 1,061,600 |
5 Jan 2022 | USD | 30.56 | 30.8 | 30.13 | 30.15 | 30.15 | -0.25 (-0.82%) | 976,000 |
4 Jan 2022 | USD | 30.92 | 30.96 | 30.34 | 30.4 | 30.4 | -0.43 (-1.39%) | 977,200 |
3 Jan 2022 | USD | 30.42 | 30.86 | 30.37 | 30.83 | 30.83 | +0.5 (+1.65%) | 438,300 |
31 Dec 2021 | USD | 30.17 | 30.4 | 30.02 | 30.33 | 30.33 | +0.26 (+0.86%) | 685,500 |
30 Dec 2021 | USD | 30.12 | 30.31 | 30 | 30.07 | 30.07 | -0.12 (-0.40%) | 597,900 |
29 Dec 2021 | USD | 30.21 | 30.41 | 30.1 | 30.19 | 30.19 | -0.34 (-1.11%) | 1,103,500 |
28 Dec 2021 | USD | 30.71 | 30.87 | 30.46 | 30.53 | 30.53 | -0.07 (-0.23%) | 395,400 |
27 Dec 2021 | USD | 30.24 | 30.61 | 29.99 | 30.6 | 30.6 | +0.49 (+1.63%) | 592,300 |
23 Dec 2021 | USD | 30.05 | 30.31 | 29.98 | 30.11 | 30.11 | +0.14 (+0.47%) | 888,100 |
22 Dec 2021 | USD | 29.68 | 30 | 29.4 | 29.97 | 29.97 | +0.26 (+0.88%) | 691,300 |