Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 59.91 | 60.14 | 58.9 | 58.94 | 58.94 | -1.61 (-2.66%) | 654,100 |
16 Feb 2022 | USD | 59.85 | 60.72 | 59.85 | 60.55 | 60.55 | +0.6 (+1.00%) | 517,100 |
15 Feb 2022 | USD | 59.88 | 60.55 | 59.38 | 59.95 | 59.95 | +0.55 (+0.93%) | 578,500 |
14 Feb 2022 | USD | 59.37 | 60.16 | 58.87 | 59.4 | 59.4 | +0.04 (+0.07%) | 877,900 |
11 Feb 2022 | USD | 59.78 | 60.43 | 58.53 | 59.36 | 59.36 | -0.47 (-0.79%) | 532,500 |
10 Feb 2022 | USD | 60.23 | 61.51 | 59.58 | 59.83 | 59.83 | -0.8 (-1.32%) | 446,800 |
9 Feb 2022 | USD | 61.3 | 61.5 | 60.51 | 60.63 | 60.63 | -0.12 (-0.20%) | 551,000 |
8 Feb 2022 | USD | 59.98 | 61.23 | 59.93 | 60.75 | 60.75 | +0.96 (+1.61%) | 618,100 |
7 Feb 2022 | USD | 59.6 | 60.15 | 59.27 | 59.79 | 59.79 | +0.23 (+0.39%) | 607,400 |
4 Feb 2022 | USD | 58.87 | 60.16 | 58.74 | 59.56 | 59.56 | +0.56 (+0.95%) | 593,800 |
3 Feb 2022 | USD | 59.33 | 59.5 | 58.85 | 59 | 59 | -0.52 (-0.87%) | 487,000 |
2 Feb 2022 | USD | 59.08 | 59.61 | 58.34 | 59.52 | 59.52 | +0.45 (+0.76%) | 518,400 |
1 Feb 2022 | USD | 58.44 | 59.21 | 58.03 | 59.07 | 59.07 | +0.46 (+0.78%) | 572,900 |
31 Jan 2022 | USD | 57.42 | 58.75 | 57.36 | 58.61 | 58.61 | +1.01 (+1.75%) | 1,238,800 |
28 Jan 2022 | USD | 55.46 | 57.65 | 55.37 | 57.6 | 57.6 | +1.83 (+3.28%) | 872,700 |
27 Jan 2022 | USD | 54.03 | 57.22 | 54.03 | 55.77 | 55.77 | -1.68 (-2.92%) | 990,100 |
26 Jan 2022 | USD | 58.47 | 59.17 | 56.97 | 57.45 | 57.45 | -0.4 (-0.69%) | 923,900 |
25 Jan 2022 | USD | 57.88 | 58.68 | 56.5 | 57.85 | 57.85 | -0.63 (-1.08%) | 730,668 |
24 Jan 2022 | USD | 56.61 | 58.58 | 55.855 | 58.48 | 58.48 | +0.75 (+1.30%) | 719,932 |
21 Jan 2022 | USD | 58.97 | 59.07 | 57.65 | 57.73 | 57.73 | -1.58 (-2.66%) | 445,800 |
20 Jan 2022 | USD | 60.25 | 60.92 | 59.16 | 59.31 | 59.31 | -0.61 (-1.02%) | 584,900 |
19 Jan 2022 | USD | 61.74 | 61.74 | 59.88 | 59.92 | 59.92 | -1.37 (-2.24%) | 338,600 |
18 Jan 2022 | USD | 61.99 | 62.02 | 61.08 | 61.29 | 61.29 | -1.36 (-2.17%) | 339,200 |
14 Jan 2022 | USD | 62.29 | 62.67 | 61.72 | 62.65 | 62.65 | -0.46 (-0.73%) | 401,900 |
13 Jan 2022 | USD | 63.76 | 64.29 | 62.99 | 63.11 | 63.11 | -0.32 (-0.50%) | 499,500 |
12 Jan 2022 | USD | 63.47 | 63.87 | 62.61 | 63.43 | 63.43 | -0.16 (-0.25%) | 394,000 |
11 Jan 2022 | USD | 63.15 | 63.78 | 62.75 | 63.59 | 63.59 | +0.5 (+0.79%) | 454,600 |
10 Jan 2022 | USD | 63.45 | 63.45 | 62.05 | 63.09 | 63.09 | -0.24 (-0.38%) | 551,000 |
7 Jan 2022 | USD | 63.46 | 63.7 | 62.56 | 63.33 | 63.33 | +0.06 (+0.09%) | 437,900 |
6 Jan 2022 | USD | 62.8 | 63.46 | 62.5 | 63.27 | 63.27 | +0.91 (+1.46%) | 479,900 |