Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 58.96 | 58.96 | 55.95 | 58.33 | 58.33 | -0.14 (-0.24%) | 22,074,700 |
11 Feb 2022 | USD | 57.2 | 59.49 | 55.65 | 58.47 | 58.47 | -2.06 (-3.40%) | 6,163,800 |
10 Feb 2022 | USD | 59.25 | 62.3 | 59.17 | 60.53 | 60.53 | +0.86 (+1.44%) | 929,900 |
9 Feb 2022 | USD | 57.39 | 59.68 | 57.23 | 59.67 | 59.67 | +2.63 (+4.61%) | 754,400 |
8 Feb 2022 | USD | 59.58 | 59.61 | 56.19 | 57.04 | 57.04 | -3.04 (-5.06%) | 1,094,000 |
7 Feb 2022 | USD | 60.8 | 61.01 | 59.03 | 60.08 | 60.08 | -1.36 (-2.21%) | 967,400 |
4 Feb 2022 | USD | 62.07 | 63.42 | 60.79 | 61.44 | 61.44 | +0.39 (+0.64%) | 880,400 |
3 Feb 2022 | USD | 60.49 | 61.59 | 59.67 | 61.05 | 61.05 | -0.54 (-0.88%) | 698,900 |
2 Feb 2022 | USD | 62.51 | 63 | 59.89 | 61.59 | 61.59 | -0.93 (-1.49%) | 946,200 |
1 Feb 2022 | USD | 58.84 | 62.63 | 57.69 | 62.52 | 62.52 | +3.25 (+5.48%) | 918,900 |
31 Jan 2022 | USD | 59.5 | 59.96 | 57.97 | 59.27 | 59.27 | -0.09 (-0.15%) | 1,107,800 |
28 Jan 2022 | USD | 58.62 | 60.69 | 57.9 | 59.36 | 59.36 | +0.54 (+0.92%) | 1,384,700 |
27 Jan 2022 | USD | 58.92 | 60.71 | 57.69 | 58.82 | 58.82 | +1.14 (+1.98%) | 1,463,900 |
26 Jan 2022 | USD | 58.65 | 60.84 | 56.74 | 57.68 | 57.68 | +0.54 (+0.95%) | 1,894,400 |
25 Jan 2022 | USD | 55.48 | 58.58 | 54 | 57.14 | 57.14 | +1.15 (+2.05%) | 1,263,499 |
24 Jan 2022 | USD | 51.92 | 56.25 | 51.18 | 55.99 | 55.99 | +1.98 (+3.67%) | 1,322,199 |
21 Jan 2022 | USD | 54.89 | 56.27 | 53.84 | 54.01 | 54.01 | -2.03 (-3.62%) | 1,831,600 |
20 Jan 2022 | USD | 54.44 | 57.96 | 53.93 | 56.04 | 56.04 | +1.16 (+2.11%) | 1,301,600 |
19 Jan 2022 | USD | 55.58 | 55.76 | 53.48 | 54.88 | 54.88 | +0.32 (+0.59%) | 802,300 |
18 Jan 2022 | USD | 57.64 | 58.49 | 54.03 | 54.56 | 54.56 | -1.92 (-3.40%) | 885,000 |
14 Jan 2022 | USD | 55.34 | 56.82 | 55.11 | 56.48 | 56.48 | +1.39 (+2.52%) | 681,900 |
13 Jan 2022 | USD | 54.94 | 56.42 | 54.54 | 55.09 | 55.09 | -0.14 (-0.25%) | 722,000 |
12 Jan 2022 | USD | 56.43 | 57.42 | 55.18 | 55.23 | 55.23 | -0.28 (-0.50%) | 749,100 |
11 Jan 2022 | USD | 53.08 | 56.34 | 52.36 | 55.51 | 55.51 | +3.02 (+5.75%) | 849,600 |
10 Jan 2022 | USD | 52.74 | 53.07 | 51 | 52.49 | 52.49 | -0.32 (-0.61%) | 743,800 |
7 Jan 2022 | USD | 54.29 | 54.8 | 52.78 | 52.81 | 52.81 | -1.16 (-2.15%) | 696,600 |
6 Jan 2022 | USD | 54.93 | 55.69 | 53.87 | 53.97 | 53.97 | +0.84 (+1.58%) | 902,500 |
5 Jan 2022 | USD | 56.41 | 57.08 | 52.87 | 53.13 | 53.13 | -2.27 (-4.10%) | 800,500 |
4 Jan 2022 | USD | 52.9 | 56.04 | 52.73 | 55.4 | 55.4 | +3.3 (+6.33%) | 963,100 |
3 Jan 2022 | USD | 48.76 | 52.16 | 48.52 | 52.1 | 52.1 | +3.32 (+6.81%) | 1,030,700 |