Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 41.35 | 41.84 | 41.26 | 41.66 | 41.66 | +0.41 (+0.99%) | 318,900 |
28 Mar 2022 | USD | 41.93 | 41.93 | 40.91 | 41.25 | 41.25 | -0.7 (-1.67%) | 247,300 |
25 Mar 2022 | USD | 41.67 | 42.32 | 41.48 | 41.95 | 41.95 | +0.27 (+0.65%) | 227,100 |
24 Mar 2022 | USD | 41.41 | 41.75 | 40.99 | 41.68 | 41.68 | +0.3 (+0.72%) | 240,400 |
23 Mar 2022 | USD | 41.79 | 42.29 | 41.19 | 41.38 | 41.38 | -0.51 (-1.22%) | 313,800 |
22 Mar 2022 | USD | 42.82 | 43.05 | 41.62 | 41.89 | 41.89 | -0.86 (-2.01%) | 561,600 |
21 Mar 2022 | USD | 42.31 | 43.27 | 42.06 | 42.75 | 42.75 | +0.81 (+1.93%) | 488,100 |
18 Mar 2022 | USD | 41.68 | 41.97 | 41.14 | 41.94 | 41.94 | +0.3 (+0.72%) | 793,500 |
17 Mar 2022 | USD | 40.94 | 41.7 | 40.77 | 41.64 | 41.64 | +0.33 (+0.80%) | 261,500 |
16 Mar 2022 | USD | 40.32 | 41.5 | 40.01 | 41.31 | 41.31 | +1.31 (+3.28%) | 413,600 |
15 Mar 2022 | USD | 39.94 | 40.18 | 39.22 | 40 | 40 | +0.31 (+0.78%) | 495,600 |
14 Mar 2022 | USD | 40.05 | 40.43 | 39.61 | 39.69 | 39.69 | -0.24 (-0.60%) | 321,600 |
11 Mar 2022 | USD | 40.12 | 40.45 | 39.44 | 39.93 | 39.93 | -0.1 (-0.25%) | 368,500 |
10 Mar 2022 | USD | 39.43 | 40.07 | 39.19 | 40.03 | 40.03 | +0.02 (+0.05%) | 594,900 |
9 Mar 2022 | USD | 39.78 | 40.26 | 39.51 | 40.01 | 40.01 | +1.03 (+2.64%) | 305,300 |
8 Mar 2022 | USD | 39.1 | 40.14 | 38.74 | 38.98 | 38.98 | -0.08 (-0.20%) | 439,800 |
7 Mar 2022 | USD | 39.73 | 39.79 | 39.02 | 39.06 | 39.06 | -0.82 (-2.06%) | 353,300 |
4 Mar 2022 | USD | 39.8 | 40.2 | 39.56 | 39.88 | 39.88 | -0.55 (-1.36%) | 343,300 |
3 Mar 2022 | USD | 40.43 | 40.53 | 39.92 | 40.43 | 40.43 | +0.13 (+0.32%) | 241,400 |
2 Mar 2022 | USD | 39.54 | 40.54 | 39.04 | 40.3 | 40.3 | +0.96 (+2.44%) | 323,000 |
1 Mar 2022 | USD | 39.58 | 40.06 | 39.05 | 39.34 | 39.34 | -0.44 (-1.11%) | 571,800 |
28 Feb 2022 | USD | 39.15 | 40 | 39.15 | 39.78 | 39.78 | +0.12 (+0.30%) | 485,800 |
25 Feb 2022 | USD | 38.56 | 39.8 | 37.75 | 39.66 | 39.66 | +1.14 (+2.96%) | 300,400 |
24 Feb 2022 | USD | 37.03 | 38.61 | 36.84 | 38.52 | 38.52 | +0.45 (+1.18%) | 489,300 |
23 Feb 2022 | USD | 39.7 | 39.7 | 38.01 | 38.07 | 38.07 | -1.48 (-3.74%) | 710,200 |
22 Feb 2022 | USD | 39.81 | 40.24 | 39.22 | 39.55 | 39.55 | -0.4 (-1.00%) | 320,600 |
18 Feb 2022 | USD | 39.84 | 40.32 | 39.63 | 39.95 | 39.95 | -0.08 (-0.20%) | 374,600 |
17 Feb 2022 | USD | 40.07 | 40.31 | 39.54 | 40.03 | 40.03 | -0.49 (-1.21%) | 297,500 |
16 Feb 2022 | USD | 40.22 | 40.67 | 39.92 | 40.52 | 40.52 | +0.25 (+0.62%) | 259,500 |
15 Feb 2022 | USD | 39.57 | 40.5 | 38.97 | 40.27 | 40.27 | +0.86 (+2.18%) | 448,600 |