Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 77.74 | 78.84 | 76.5 | 78.76 | 78.76 | +1.21 (+1.56%) | 8,269,500 |
17 Mar 2022 | USD | 77.27 | 77.98 | 76.08 | 77.55 | 77.55 | +1.05 (+1.37%) | 4,840,500 |
16 Mar 2022 | USD | 75.75 | 76.84 | 75.46 | 76.5 | 76.5 | +1.16 (+1.54%) | 4,031,800 |
15 Mar 2022 | USD | 76.91 | 77.58 | 73.85 | 75.34 | 75.34 | -2.93 (-3.74%) | 5,925,300 |
14 Mar 2022 | USD | 80.04 | 80.97 | 77.25 | 78.27 | 78.27 | -2.5 (-3.10%) | 5,807,200 |
11 Mar 2022 | USD | 80.56 | 82.1 | 79.8 | 80.77 | 80.77 | -0.44 (-0.54%) | 7,197,700 |
10 Mar 2022 | USD | 80.2 | 81.33 | 78.29 | 81.21 | 81.21 | +1.86 (+2.34%) | 10,788,600 |
9 Mar 2022 | USD | 79.5 | 80.35 | 78.12 | 79.35 | 79.35 | -4.96 (-5.88%) | 14,161,400 |
8 Mar 2022 | USD | 84.56 | 88.3 | 83.79 | 84.31 | 84.31 | +1.71 (+2.07%) | 16,579,800 |
7 Mar 2022 | USD | 85.22 | 85.96 | 82.37 | 82.6 | 82.6 | -1.7 (-2.02%) | 6,183,500 |
4 Mar 2022 | USD | 82.46 | 84.49 | 82.3 | 84.3 | 84.3 | +1.3 (+1.57%) | 4,030,100 |
3 Mar 2022 | USD | 84 | 85.39 | 82.41 | 83 | 83 | -1.31 (-1.55%) | 3,894,300 |
2 Mar 2022 | USD | 83.04 | 85.16 | 82.6 | 84.31 | 84.31 | +2.14 (+2.60%) | 3,644,200 |
1 Mar 2022 | USD | 85.08 | 86.21 | 81.09 | 82.17 | 82.17 | -2.07 (-2.46%) | 5,324,500 |
28 Feb 2022 | USD | 83.51 | 84.74 | 82.94 | 84.24 | 84.24 | -0.45 (-0.53%) | 4,639,400 |
25 Feb 2022 | USD | 84.03 | 85.4 | 83.59 | 84.69 | 84.69 | +1.21 (+1.45%) | 2,999,700 |
24 Feb 2022 | USD | 85 | 85.04 | 81.68 | 83.48 | 83.48 | -0.5 (-0.60%) | 3,775,000 |
23 Feb 2022 | USD | 84.85 | 84.89 | 83.37 | 83.98 | 83.98 | -0.12 (-0.14%) | 3,261,800 |
22 Feb 2022 | USD | 86.94 | 87.33 | 83.02 | 84.1 | 84.1 | -0.97 (-1.14%) | 3,562,000 |
18 Feb 2022 | USD | 85.19 | 86.68 | 84.55 | 85.07 | 85.07 | -1.97 (-2.26%) | 2,487,500 |
17 Feb 2022 | USD | 87.96 | 88.48 | 86.57 | 87.04 | 87.04 | -1.26 (-1.43%) | 2,670,700 |
16 Feb 2022 | USD | 89.54 | 90.73 | 87.75 | 88.3 | 88.3 | -0.12 (-0.14%) | 3,426,300 |
15 Feb 2022 | USD | 88.65 | 89.56 | 87.75 | 88.42 | 88.42 | -2.1 (-2.32%) | 3,397,400 |
14 Feb 2022 | USD | 92.44 | 92.52 | 89.35 | 90.52 | 90.52 | -2.68 (-2.88%) | 3,894,700 |
11 Feb 2022 | USD | 90 | 93.55 | 89.88 | 93.2 | 93.2 | +3.74 (+4.18%) | 4,820,000 |
10 Feb 2022 | USD | 89 | 91.2 | 88.87 | 89.46 | 89.46 | +0.01 (+0.01%) | 2,660,100 |
9 Feb 2022 | USD | 89.01 | 90.1 | 88.8 | 89.45 | 89.45 | +0.63 (+0.71%) | 2,605,900 |
8 Feb 2022 | USD | 89.45 | 90.24 | 87.86 | 88.82 | 88.82 | -1.47 (-1.63%) | 3,048,400 |
7 Feb 2022 | USD | 88.38 | 91.2 | 88 | 90.29 | 90.29 | +1.45 (+1.63%) | 4,104,900 |
4 Feb 2022 | USD | 88.05 | 89.5 | 87.9 | 88.84 | 88.84 | +1.62 (+1.86%) | 3,254,100 |