Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 49.78 | 50.33 | 49.17 | 49.6 | 49.6 | -0.27 (-0.54%) | 31,300 |
11 Feb 2022 | USD | 51.26 | 51.44 | 49.66 | 49.87 | 49.87 | -1.31 (-2.56%) | 9,600 |
10 Feb 2022 | USD | 51.17 | 52.52 | 51.07 | 51.18 | 51.18 | -1 (-1.92%) | 19,800 |
9 Feb 2022 | USD | 51.48 | 52.18 | 51.32 | 52.18 | 52.18 | +1.27 (+2.49%) | 14,100 |
8 Feb 2022 | USD | 49.9 | 51 | 49.9 | 50.91 | 50.91 | +0.93 (+1.86%) | 17,700 |
7 Feb 2022 | USD | 50.08 | 50.48 | 49.92 | 49.98 | 49.98 | -0.1 (-0.20%) | 17,000 |
4 Feb 2022 | USD | 49.56 | 50.35 | 49.28 | 50.08 | 50.08 | +0.48 (+0.97%) | 13,900 |
3 Feb 2022 | USD | 50.22 | 50.62 | 49.57 | 49.6 | 49.6 | -1.67 (-3.26%) | 19,600 |
2 Feb 2022 | USD | 51.2 | 51.46 | 50.76 | 51.27 | 51.27 | +0.59 (+1.16%) | 46,100 |
1 Feb 2022 | USD | 50.65 | 50.68 | 49.96 | 50.68 | 50.68 | +0.24 (+0.48%) | 28,600 |
31 Jan 2022 | USD | 48.73 | 50.44 | 48.65 | 50.44 | 50.44 | +1.93 (+3.98%) | 33,700 |
28 Jan 2022 | USD | 47.53 | 48.54 | 46.9 | 48.51 | 48.51 | +0.76 (+1.59%) | 20,100 |
27 Jan 2022 | USD | 49.4 | 49.4 | 47.68 | 47.75 | 47.75 | -1.61 (-3.26%) | 39,200 |
26 Jan 2022 | USD | 49.91 | 50.65 | 48.85 | 49.36 | 49.36 | +0.19 (+0.39%) | 57,100 |
25 Jan 2022 | USD | 49.61 | 50 | 48.84 | 49.17 | 49.17 | -1.28 (-2.54%) | 46,700 |
24 Jan 2022 | USD | 49.45 | 50.5 | 47.98 | 50.45 | 50.45 | +0.18 (+0.36%) | 107,500 |
21 Jan 2022 | USD | 50.97 | 51.63 | 50.2 | 50.27 | 50.27 | -1 (-1.95%) | 35,700 |
20 Jan 2022 | USD | 52.43 | 52.91 | 51.25 | 51.27 | 51.27 | -0.79 (-1.52%) | 19,200 |
19 Jan 2022 | USD | 53.13 | 53.37 | 52.06 | 52.06 | 52.06 | -0.87 (-1.64%) | 23,500 |
18 Jan 2022 | USD | 53.7 | 53.9 | 52.89 | 52.93 | 52.93 | -1.64 (-3.01%) | 29,200 |
14 Jan 2022 | USD | 53.53 | 54.58 | 53.53 | 54.57 | 54.57 | +0.72 (+1.34%) | 24,000 |
13 Jan 2022 | USD | 55.24 | 55.35 | 53.85 | 53.85 | 53.85 | -1 (-1.82%) | 10,800 |
12 Jan 2022 | USD | 54.94 | 55.37 | 54.61 | 54.85 | 54.85 | +0.18 (+0.33%) | 13,100 |
11 Jan 2022 | USD | 53.75 | 54.7 | 53.56 | 54.67 | 54.67 | +0.92 (+1.71%) | 25,000 |
10 Jan 2022 | USD | 53.4 | 53.79 | 52.52 | 53.75 | 53.75 | -0.26 (-0.48%) | 31,600 |
7 Jan 2022 | USD | 54.78 | 55.06 | 53.86 | 54.01 | 54.01 | -0.82 (-1.50%) | 17,000 |
6 Jan 2022 | USD | 54.52 | 55.02 | 54.1 | 54.83 | 54.83 | +0.2 (+0.37%) | 25,000 |
5 Jan 2022 | USD | 56.15 | 56.17 | 54.63 | 54.63 | 54.63 | -1.53 (-2.72%) | 35,800 |
4 Jan 2022 | USD | 56.68 | 56.69 | 55.51 | 56.16 | 56.16 | -0.22 (-0.39%) | 21,300 |
3 Jan 2022 | USD | 55.86 | 56.41 | 55.73 | 56.38 | 56.38 | +0.57 (+1.02%) | 28,500 |