Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 37.39 | 41.7 | 37.13 | 41.45 | 41.45 | +4.14 (+11.10%) | 1,465,000 |
31 Mar 2022 | USD | 37.45 | 38.3 | 36.87 | 37.31 | 37.31 | -0.02 (-0.05%) | 420,400 |
30 Mar 2022 | USD | 38.81 | 38.814 | 37.195 | 37.33 | 37.33 | -1.56 (-4.01%) | 350,100 |
29 Mar 2022 | USD | 36.77 | 38.89 | 36.77 | 38.89 | 38.89 | +2.67 (+7.37%) | 463,600 |
28 Mar 2022 | USD | 37.11 | 37.69 | 35.75 | 36.22 | 36.22 | -0.78 (-2.11%) | 363,900 |
25 Mar 2022 | USD | 37.57 | 37.59 | 36.55 | 37 | 37 | -0.44 (-1.18%) | 369,800 |
24 Mar 2022 | USD | 36.99 | 37.47 | 36.425 | 37.44 | 37.44 | +0.6 (+1.63%) | 291,000 |
23 Mar 2022 | USD | 37.6 | 37.6 | 36.62 | 36.84 | 36.84 | -0.9 (-2.38%) | 370,300 |
22 Mar 2022 | USD | 36.62 | 37.97 | 36.5 | 37.74 | 37.74 | +1.14 (+3.11%) | 416,300 |
21 Mar 2022 | USD | 37.23 | 37.98 | 35.96 | 36.6 | 36.6 | -1.2 (-3.17%) | 572,500 |
18 Mar 2022 | USD | 36.58 | 37.98 | 36.36 | 37.8 | 37.8 | +1.1 (+3.00%) | 627,600 |
17 Mar 2022 | USD | 35.38 | 36.76 | 35.365 | 36.7 | 36.7 | +1.06 (+2.97%) | 345,500 |
16 Mar 2022 | USD | 34.66 | 35.67 | 33.88 | 35.64 | 35.64 | +1.42 (+4.15%) | 431,300 |
15 Mar 2022 | USD | 33.82 | 34.41 | 32.94 | 34.22 | 34.22 | +0.37 (+1.09%) | 448,100 |
14 Mar 2022 | USD | 34.6 | 35.34 | 33.41 | 33.85 | 33.85 | -0.41 (-1.20%) | 627,900 |
11 Mar 2022 | USD | 35.74 | 35.94 | 33.93 | 34.26 | 34.26 | -1.02 (-2.89%) | 558,000 |
10 Mar 2022 | USD | 34.68 | 35.45 | 34.6 | 35.28 | 35.28 | -0.03 (-0.08%) | 823,500 |
9 Mar 2022 | USD | 34.03 | 35.37 | 34.03 | 35.31 | 35.31 | +1.77 (+5.28%) | 604,200 |
8 Mar 2022 | USD | 33.19 | 35.06 | 32.445 | 33.54 | 33.54 | -0.25 (-0.74%) | 431,600 |
7 Mar 2022 | USD | 33.41 | 33.88 | 32.6 | 33.79 | 33.79 | +0.46 (+1.38%) | 610,700 |
4 Mar 2022 | USD | 33.54 | 34.32 | 33.29 | 33.33 | 33.33 | -0.71 (-2.09%) | 417,400 |
3 Mar 2022 | USD | 33.85 | 34.595 | 33.14 | 34.04 | 34.04 | -0.14 (-0.41%) | 489,700 |
2 Mar 2022 | USD | 34.45 | 34.7 | 33.82 | 34.18 | 34.18 | -0.13 (-0.38%) | 404,100 |
1 Mar 2022 | USD | 34.97 | 35.67 | 34.025 | 34.31 | 34.31 | -0.81 (-2.31%) | 531,900 |
28 Feb 2022 | USD | 35.3 | 35.64 | 34.57 | 35.12 | 35.12 | -0.55 (-1.54%) | 560,600 |
25 Feb 2022 | USD | 35.55 | 36.22 | 34.7 | 35.67 | 35.67 | -0.36 (-1.00%) | 570,300 |
24 Feb 2022 | USD | 34.7 | 36.56 | 34.14 | 36.03 | 36.03 | +0.4 (+1.12%) | 751,800 |
23 Feb 2022 | USD | 37.3 | 38.77 | 35.361 | 35.63 | 35.63 | -2.82 (-7.33%) | 1,257,200 |
22 Feb 2022 | USD | 38.81 | 39.81 | 37.82 | 38.45 | 38.45 | -0.61 (-1.56%) | 509,400 |
18 Feb 2022 | USD | 39.16 | 39.76 | 38.6 | 39.06 | 39.06 | -0.06 (-0.15%) | 663,900 |