Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 55.99 | 56.775 | 55.79 | 56.775 | 56.775 | +0.635 (+1.13%) | 19,800 |
31 Mar 2022 | USD | 56.49 | 57.02 | 56.14 | 56.14 | 56.14 | -0.27 (-0.48%) | 43,300 |
30 Mar 2022 | USD | 56.65 | 56.96 | 56.24 | 56.41 | 56.41 | -0.6 (-1.05%) | 64,500 |
29 Mar 2022 | USD | 56.75 | 57.11 | 56.03 | 57.01 | 57.01 | +2.12 (+3.86%) | 59,700 |
28 Mar 2022 | USD | 55.03 | 55.38 | 54.59 | 54.89 | 54.89 | -0.75 (-1.35%) | 41,800 |
25 Mar 2022 | USD | 56.23 | 56.23 | 55.09 | 55.64 | 55.64 | -2.1 (-3.64%) | 42,400 |
24 Mar 2022 | USD | 58.36 | 58.36 | 57.555 | 57.74 | 57.74 | -0.89 (-1.52%) | 30,800 |
23 Mar 2022 | USD | 58.73 | 60.42 | 58.52 | 58.63 | 58.63 | -2.145 (-3.53%) | 40,600 |
22 Mar 2022 | USD | 60.61 | 61.65 | 60.07 | 60.775 | 60.775 | +0.965 (+1.61%) | 38,000 |
21 Mar 2022 | USD | 59.935 | 60.62 | 58.58 | 59.81 | 59.81 | -1.37 (-2.24%) | 20,500 |
18 Mar 2022 | USD | 59.48 | 62.64 | 59.48 | 61.18 | 61.18 | +1.3 (+2.17%) | 19,800 |
17 Mar 2022 | USD | 59.11 | 61.08 | 58.65 | 59.88 | 59.88 | -1.24 (-2.03%) | 34,100 |
16 Mar 2022 | USD | 60.47 | 61.12 | 59.54 | 61.12 | 61.12 | +2.54 (+4.34%) | 21,900 |
15 Mar 2022 | USD | 59.11 | 59.74 | 58.08 | 58.58 | 58.58 | -0.98 (-1.65%) | 54,600 |
14 Mar 2022 | USD | 60.75 | 61.09 | 59.4 | 59.56 | 59.56 | +2.81 (+4.95%) | 47,000 |
11 Mar 2022 | USD | 56.44 | 59.22 | 56.36 | 56.75 | 56.75 | -4.46 (-7.29%) | 23,900 |
10 Mar 2022 | USD | 59.47 | 61.21 | 58.6 | 61.21 | 61.21 | -0.865 (-1.39%) | 29,900 |
9 Mar 2022 | USD | 61.08 | 64 | 60.698 | 62.075 | 62.075 | +1.625 (+2.69%) | 44,000 |
8 Mar 2022 | USD | 61.04 | 63.66 | 60.23 | 60.45 | 60.45 | +0.22 (+0.37%) | 43,600 |
7 Mar 2022 | USD | 60.995 | 61.95 | 60.08 | 60.23 | 60.23 | -0.79 (-1.29%) | 39,800 |
4 Mar 2022 | USD | 61.17 | 61.23 | 60.63 | 61.02 | 61.02 | -1.63 (-2.60%) | 18,800 |
3 Mar 2022 | USD | 63.62 | 64 | 62.17 | 62.65 | 62.65 | -0.71 (-1.12%) | 45,300 |
2 Mar 2022 | USD | 64.58 | 64.93 | 63.345 | 63.36 | 63.36 | +2.13 (+3.48%) | 52,400 |
1 Mar 2022 | USD | 62.78 | 62.87 | 61.2 | 61.23 | 61.23 | -3.05 (-4.74%) | 82,800 |
28 Feb 2022 | USD | 64.71 | 65.04 | 63.7 | 64.28 | 64.28 | +1.83 (+2.93%) | 48,900 |
25 Feb 2022 | USD | 61.8 | 62.73 | 61.695 | 62.45 | 62.45 | +0.47 (+0.76%) | 24,700 |
24 Feb 2022 | USD | 60.54 | 62.167 | 60.45 | 61.98 | 61.98 | -2.17 (-3.38%) | 82,000 |
23 Feb 2022 | USD | 65.24 | 65.24 | 64.15 | 64.15 | 64.15 | -0.99 (-1.52%) | 38,200 |
22 Feb 2022 | USD | 65.77 | 66.37 | 64.86 | 65.14 | 65.14 | -0.63 (-0.96%) | 26,900 |
18 Feb 2022 | USD | 65.5 | 65.99 | 65.32 | 65.77 | 65.77 | +0.175 (+0.27%) | 18,500 |