Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 85.44 | 86.26 | 84.54 | 85.14 | 85.14 | -1.92 (-2.21%) | 2,697,500 |
16 Feb 2022 | USD | 85.84 | 88.8 | 85.5 | 87.06 | 87.06 | +0.79 (+0.92%) | 4,238,900 |
15 Feb 2022 | USD | 85.66 | 86.9 | 83.82 | 86.27 | 86.27 | +3.52 (+4.25%) | 3,559,500 |
14 Feb 2022 | USD | 84.41 | 86.19 | 82.57 | 82.75 | 82.75 | -1.21 (-1.44%) | 4,023,500 |
11 Feb 2022 | USD | 88.13 | 89.49 | 83.78 | 83.96 | 83.96 | -3.87 (-4.41%) | 5,553,000 |
10 Feb 2022 | USD | 87.36 | 90.55 | 86.76 | 87.83 | 87.83 | -0.22 (-0.25%) | 5,284,700 |
9 Feb 2022 | USD | 87 | 89.6 | 86.98 | 88.05 | 88.05 | +1.77 (+2.05%) | 5,728,700 |
8 Feb 2022 | USD | 83.42 | 86.57 | 82.02 | 86.28 | 86.28 | +4.32 (+5.27%) | 6,361,900 |
7 Feb 2022 | USD | 76.72 | 82.88 | 76.72 | 81.96 | 81.96 | +6.38 (+8.44%) | 6,927,600 |
4 Feb 2022 | USD | 78.14 | 78.69 | 74.91 | 75.58 | 75.58 | -3.78 (-4.76%) | 8,198,200 |
3 Feb 2022 | USD | 80.45 | 81.23 | 78.99 | 79.36 | 79.36 | -1.88 (-2.31%) | 4,822,300 |
2 Feb 2022 | USD | 80.74 | 81.96 | 79.72 | 81.24 | 81.24 | +0.01 (+0.01%) | 3,430,300 |
1 Feb 2022 | USD | 77.94 | 81.83 | 77.77 | 81.23 | 81.23 | +3.42 (+4.40%) | 4,679,000 |
31 Jan 2022 | USD | 74.25 | 77.95 | 72.75 | 77.81 | 77.81 | +3.29 (+4.41%) | 3,954,600 |
28 Jan 2022 | USD | 75.67 | 76.45 | 71.91 | 74.52 | 74.52 | -1.45 (-1.91%) | 5,426,500 |
27 Jan 2022 | USD | 81.88 | 82.28 | 75.49 | 75.97 | 75.97 | -5.14 (-6.34%) | 4,027,600 |
26 Jan 2022 | USD | 81.5 | 83.93 | 80.39 | 81.11 | 81.11 | +0.94 (+1.17%) | 4,343,500 |
25 Jan 2022 | USD | 77.55 | 80.66 | 75.89 | 80.17 | 80.17 | +1.44 (+1.83%) | 4,118,450 |
24 Jan 2022 | USD | 77.12 | 78.9 | 73.47 | 78.73 | 78.73 | -0.36 (-0.46%) | 5,617,024 |
21 Jan 2022 | USD | 80.83 | 80.96 | 77.55 | 79.09 | 79.09 | -2.09 (-2.57%) | 5,055,300 |
20 Jan 2022 | USD | 81.59 | 85.15 | 80.92 | 81.18 | 81.18 | -0.45 (-0.55%) | 5,003,800 |
19 Jan 2022 | USD | 82.39 | 82.8 | 80.71 | 81.63 | 81.63 | -0.7 (-0.85%) | 3,083,800 |
18 Jan 2022 | USD | 83 | 84.33 | 81.92 | 82.33 | 82.33 | -1.82 (-2.16%) | 2,528,200 |
14 Jan 2022 | USD | 83.32 | 84.24 | 81.82 | 84.15 | 84.15 | +0.66 (+0.79%) | 2,588,000 |
13 Jan 2022 | USD | 82.47 | 85.32 | 82.3 | 83.49 | 83.49 | +1.23 (+1.50%) | 4,265,000 |
12 Jan 2022 | USD | 82.04 | 82.67 | 80.65 | 82.26 | 82.26 | +0.53 (+0.65%) | 2,599,900 |
11 Jan 2022 | USD | 79.45 | 82.33 | 78.57 | 81.73 | 81.73 | +1.81 (+2.26%) | 2,990,700 |
10 Jan 2022 | USD | 81.67 | 81.76 | 77.19 | 79.92 | 79.92 | -1.1 (-1.36%) | 4,034,800 |
7 Jan 2022 | USD | 78.79 | 82.5 | 78.4 | 81.02 | 81.02 | +3.1 (+3.98%) | 5,101,700 |
6 Jan 2022 | USD | 81.34 | 82.87 | 77.47 | 77.92 | 77.92 | -2.69 (-3.34%) | 5,830,400 |