Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 51.26 | 51.37 | 51.05 | 51.18 | 51.18 | +0.71 (+1.41%) | 11,200 |
8 Feb 2022 | USD | 50.01 | 50.52 | 49.79 | 50.47 | 50.47 | +0.54 (+1.08%) | 33,400 |
7 Feb 2022 | USD | 50.13 | 50.28 | 49.72 | 49.93 | 49.93 | -0.17 (-0.34%) | 24,900 |
4 Feb 2022 | USD | 49.12 | 50.35 | 49.12 | 50.1 | 50.1 | +0.71 (+1.44%) | 14,500 |
3 Feb 2022 | USD | 49.65 | 50.12 | 49.38 | 49.39 | 49.39 | -0.73 (-1.46%) | 10,700 |
2 Feb 2022 | USD | 49.82 | 50.24 | 49.67 | 50.12 | 50.12 | +0.311 (+0.63%) | 12,300 |
1 Feb 2022 | USD | 49.2533 | 49.8177 | 49 | 49.8085 | 49.8085 | +0.389 (+0.79%) | 11,911 |
31 Jan 2022 | USD | 47.86 | 49.42 | 47.86 | 49.42 | 49.42 | +1.37 (+2.85%) | 12,804 |
28 Jan 2022 | USD | 47.35 | 48.05 | 46.54 | 48.05 | 48.05 | +0.75 (+1.59%) | 8,200 |
27 Jan 2022 | USD | 47.96 | 48.85 | 47.22 | 47.3 | 47.3 | -0.5 (-1.05%) | 12,800 |
26 Jan 2022 | USD | 48.47 | 49.23 | 47.48 | 47.8 | 47.8 | -0.38 (-0.79%) | 12,100 |
25 Jan 2022 | USD | 47.79 | 48.68 | 47.31 | 48.18 | 48.18 | -0.52 (-1.07%) | 17,200 |
24 Jan 2022 | USD | 47.65 | 48.86 | 46.66 | 48.7 | 48.7 | -0.43 (-0.88%) | 34,500 |
21 Jan 2022 | USD | 49.24 | 50.05 | 48.86 | 49.13 | 49.13 | -0.68 (-1.37%) | 29,700 |
20 Jan 2022 | USD | 50.63 | 51.3 | 49.7 | 49.81 | 49.81 | -0.71 (-1.41%) | 61,000 |
19 Jan 2022 | USD | 52.02 | 52.02 | 50.51 | 50.52 | 50.52 | -0.99 (-1.92%) | 10,400 |
18 Jan 2022 | USD | 52.56 | 52.56 | 51.3 | 51.51 | 51.51 | -1.19 (-2.26%) | 15,400 |
14 Jan 2022 | USD | 52.33 | 52.97 | 52.22 | 52.7 | 52.7 | -0.78 (-1.46%) | 28,000 |
13 Jan 2022 | USD | 53.92 | 54.19 | 53.4 | 53.48 | 53.48 | -0.41 (-0.76%) | 28,600 |
12 Jan 2022 | USD | 54.16 | 54.33 | 53.6 | 53.89 | 53.89 | +0.2 (+0.37%) | 40,100 |
11 Jan 2022 | USD | 52.75 | 53.75 | 52.75 | 53.69 | 53.69 | +1.37 (+2.62%) | 8,600 |
10 Jan 2022 | USD | 53.22 | 53.22 | 52.29 | 52.32 | 52.32 | -1.24 (-2.32%) | 6,500 |
7 Jan 2022 | USD | 54.01 | 54.12 | 53.33 | 53.56 | 53.56 | -0.36 (-0.67%) | 15,900 |
6 Jan 2022 | USD | 53.4 | 54.03 | 52.93 | 53.92 | 53.92 | +0.79 (+1.49%) | 18,500 |
5 Jan 2022 | USD | 54.81 | 54.81 | 53.13 | 53.13 | 53.13 | -1.58 (-2.89%) | 9,400 |
4 Jan 2022 | USD | 54.5 | 54.79 | 54.42 | 54.71 | 54.71 | +0.76 (+1.41%) | 16,300 |
3 Jan 2022 | USD | 54.61 | 54.93 | 53.83 | 53.95 | 53.95 | -0.72 (-1.32%) | 39,000 |
31 Dec 2021 | USD | 54.75 | 54.86 | 54.49 | 54.67 | 54.67 | -0.15 (-0.27%) | 10,800 |
30 Dec 2021 | USD | 54.71 | 55.18 | 54.71 | 54.82 | 54.82 | +0.04 (+0.07%) | 7,000 |
29 Dec 2021 | USD | 54.97 | 55.07 | 54.71 | 54.78 | 54.78 | -0.38 (-0.69%) | 6,300 |