Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 81.24 | 81.7 | 80.76 | 81.42 | 81.42 | +0.4 (+0.49%) | 44,300 |
31 Mar 2022 | USD | 82.39 | 82.6 | 80.99 | 81.02 | 81.02 | -1.3 (-1.58%) | 33,800 |
30 Mar 2022 | USD | 83.34 | 83.34 | 82.06 | 82.32 | 82.32 | -1.37 (-1.64%) | 39,400 |
29 Mar 2022 | USD | 83.04 | 83.83 | 82.72 | 83.69 | 83.69 | +1.92 (+2.35%) | 59,200 |
28 Mar 2022 | USD | 81 | 81.8 | 80.43 | 81.77 | 81.77 | +0.69 (+0.85%) | 63,000 |
25 Mar 2022 | USD | 81.45 | 81.52 | 80.24 | 81.08 | 81.08 | -0.15 (-0.18%) | 39,400 |
24 Mar 2022 | USD | 80.24 | 81.25 | 79.89 | 81.23 | 81.23 | +1.33 (+1.66%) | 21,400 |
23 Mar 2022 | USD | 81.04 | 81.11 | 79.9 | 79.9 | 79.9 | -1.68 (-2.06%) | 39,400 |
22 Mar 2022 | USD | 81.2 | 81.93 | 81.2 | 81.58 | 81.58 | +0.7 (+0.87%) | 37,200 |
21 Mar 2022 | USD | 81.61 | 81.72 | 80.07 | 80.88 | 80.88 | -0.75 (-0.92%) | 91,400 |
18 Mar 2022 | USD | 79.82 | 81.69 | 79.82 | 81.63 | 81.63 | +1.52 (+1.90%) | 39,200 |
17 Mar 2022 | USD | 78.43 | 80.13 | 78.25 | 80.11 | 80.11 | +1.26 (+1.60%) | 49,800 |
16 Mar 2022 | USD | 77.13 | 78.85 | 76.5 | 78.85 | 78.85 | +2.63 (+3.45%) | 43,500 |
15 Mar 2022 | USD | 74.55 | 76.3 | 74.51 | 76.22 | 76.22 | +2.14 (+2.89%) | 45,900 |
14 Mar 2022 | USD | 75.27 | 75.71 | 73.82 | 74.08 | 74.08 | -1.1 (-1.46%) | 81,900 |
11 Mar 2022 | USD | 77.15 | 77.23 | 75.14 | 75.18 | 75.18 | -1.24 (-1.62%) | 47,600 |
10 Mar 2022 | USD | 75.95 | 76.64 | 75.34 | 76.42 | 76.42 | -0.8 (-1.04%) | 78,800 |
9 Mar 2022 | USD | 76.3 | 77.6 | 76.09 | 77.22 | 77.22 | +2.73 (+3.66%) | 58,200 |
8 Mar 2022 | USD | 74.82 | 76.12 | 73.85 | 74.49 | 74.49 | -0.4 (-0.53%) | 54,500 |
7 Mar 2022 | USD | 78.09 | 78.09 | 74.82 | 74.89 | 74.89 | -3.22 (-4.12%) | 62,000 |
4 Mar 2022 | USD | 78.46 | 78.6 | 77.49 | 78.11 | 78.11 | -0.98 (-1.24%) | 29,200 |
3 Mar 2022 | USD | 80.58 | 80.58 | 78.83 | 79.09 | 79.09 | -0.99 (-1.24%) | 44,800 |
2 Mar 2022 | USD | 78.81 | 80.39 | 78.72 | 80.08 | 80.08 | +1.86 (+2.38%) | 41,300 |
1 Mar 2022 | USD | 79.25 | 79.57 | 77.75 | 78.22 | 78.22 | -1.16 (-1.46%) | 78,800 |
28 Feb 2022 | USD | 79 | 79.95 | 78.33 | 79.38 | 79.38 | -0.6 (-0.75%) | 77,500 |
25 Feb 2022 | USD | 78.33 | 79.98 | 77.72 | 79.98 | 79.98 | +1.74 (+2.22%) | 118,500 |
24 Feb 2022 | USD | 73.55 | 78.37 | 73.3 | 78.24 | 78.24 | +2.46 (+3.25%) | 220,100 |
23 Feb 2022 | USD | 78.17 | 78.47 | 75.65 | 75.78 | 75.78 | -1.63 (-2.11%) | 99,100 |
22 Feb 2022 | USD | 78.13 | 78.99 | 76.73 | 77.41 | 77.41 | -1.23 (-1.56%) | 91,500 |
18 Feb 2022 | USD | 79.31 | 79.85 | 78.4 | 78.64 | 78.64 | -0.56 (-0.71%) | 126,300 |