Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 31.19 | 31.46 | 31.02 | 31.38 | 31.38 | +0.28 (+0.90%) | 42,800 |
31 Mar 2022 | USD | 31.35 | 31.51 | 30.95 | 31.1 | 31.1 | -0.25 (-0.80%) | 47,700 |
30 Mar 2022 | USD | 31.61 | 31.71 | 31.15 | 31.35 | 31.35 | -0.26 (-0.82%) | 45,700 |
29 Mar 2022 | USD | 30.8 | 31.73 | 30.8 | 31.61 | 31.61 | +0.96 (+3.13%) | 66,800 |
28 Mar 2022 | USD | 30.39 | 30.67 | 30.13 | 30.65 | 30.65 | +0.16 (+0.52%) | 59,400 |
25 Mar 2022 | USD | 30.2 | 30.59 | 30.12 | 30.49 | 30.49 | +0.38 (+1.26%) | 57,700 |
24 Mar 2022 | USD | 30.07 | 30.26 | 29.96 | 30.11 | 30.11 | +0.12 (+0.40%) | 61,800 |
23 Mar 2022 | USD | 30.25 | 30.72 | 29.895 | 29.99 | 29.99 | -0.41 (-1.35%) | 42,200 |
22 Mar 2022 | USD | 30.51 | 30.829 | 30.21 | 30.4 | 30.4 | +0.1 (+0.33%) | 67,700 |
21 Mar 2022 | USD | 30.16 | 30.48 | 30.03 | 30.3 | 30.3 | 0.0 (0.0%) | 35,700 |
18 Mar 2022 | USD | 29.83 | 30.765 | 29.83 | 30.3 | 30.3 | +0.22 (+0.73%) | 115,700 |
17 Mar 2022 | USD | 29.55 | 30.09 | 29.5 | 30.08 | 30.08 | +0.37 (+1.25%) | 40,400 |
16 Mar 2022 | USD | 29.83 | 29.88 | 29.2 | 29.71 | 29.71 | +0.08 (+0.27%) | 53,900 |
15 Mar 2022 | USD | 29.66 | 29.84 | 29.29 | 29.63 | 29.63 | -0.08 (-0.27%) | 50,500 |
14 Mar 2022 | USD | 30.11 | 30.24 | 29.555 | 29.71 | 29.71 | -0.26 (-0.87%) | 51,200 |
11 Mar 2022 | USD | 30.48 | 30.53 | 29.95 | 29.97 | 29.97 | -0.39 (-1.28%) | 31,400 |
10 Mar 2022 | USD | 30.11 | 30.5 | 30.08 | 30.36 | 30.36 | -0.11 (-0.36%) | 32,600 |
9 Mar 2022 | USD | 30.24 | 30.6 | 30.23 | 30.47 | 30.47 | +0.45 (+1.50%) | 64,900 |
8 Mar 2022 | USD | 29.86 | 30.59 | 29.61 | 30.02 | 30.02 | +0.23 (+0.77%) | 90,700 |
7 Mar 2022 | USD | 29.76 | 30.18 | 29.54 | 29.79 | 29.79 | -0.02 (-0.07%) | 65,500 |
4 Mar 2022 | USD | 29.37 | 30.13 | 29.35 | 29.81 | 29.81 | +0.11 (+0.37%) | 70,400 |
3 Mar 2022 | USD | 29.61 | 29.7 | 29.23 | 29.7 | 29.7 | +0.23 (+0.78%) | 46,900 |
2 Mar 2022 | USD | 29.25 | 29.72 | 29.225 | 29.47 | 29.47 | +0.42 (+1.45%) | 49,500 |
1 Mar 2022 | USD | 29.11 | 29.15 | 28.73 | 29.05 | 29.05 | -0.09 (-0.31%) | 80,600 |
28 Feb 2022 | USD | 29.45 | 29.66 | 28.93 | 29.14 | 29.14 | -0.63 (-2.12%) | 125,700 |
25 Feb 2022 | USD | 29.3 | 29.82 | 29.22 | 29.77 | 29.77 | +0.6 (+2.06%) | 35,300 |
24 Feb 2022 | USD | 28.04 | 29.18 | 27.81 | 29.17 | 29.17 | +0.56 (+1.96%) | 102,500 |
23 Feb 2022 | USD | 29.38 | 29.47 | 28.52 | 28.61 | 28.61 | -0.73 (-2.49%) | 108,300 |
22 Feb 2022 | USD | 29.47 | 29.75 | 29.05 | 29.34 | 29.34 | -0.11 (-0.37%) | 54,700 |
18 Feb 2022 | USD | 29.39 | 29.757 | 29.29 | 29.45 | 29.45 | -0.04 (-0.14%) | 131,000 |