Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 51.89 | 53.71 | 51.67 | 53.43 | 53.43 | +1.89 (+3.67%) | 22,600 |
31 Mar 2022 | USD | 52.44 | 52.76 | 51.42 | 51.54 | 51.54 | -0.61 (-1.17%) | 26,800 |
30 Mar 2022 | USD | 52.03 | 53.14 | 51.91 | 52.15 | 52.15 | +0.08 (+0.15%) | 36,200 |
29 Mar 2022 | USD | 52.13 | 52.56 | 51.55 | 52.07 | 52.07 | +0.48 (+0.93%) | 30,700 |
28 Mar 2022 | USD | 52.06 | 52.31 | 51.41 | 51.59 | 51.59 | -0.74 (-1.41%) | 26,100 |
25 Mar 2022 | USD | 50.93 | 52.5 | 50.93 | 52.33 | 52.33 | +1.18 (+2.31%) | 20,200 |
24 Mar 2022 | USD | 51.52 | 51.55 | 50.15 | 51.15 | 51.15 | +0.25 (+0.49%) | 12,000 |
23 Mar 2022 | USD | 51.84 | 52 | 50.8 | 50.9 | 50.9 | -1.3 (-2.49%) | 24,400 |
22 Mar 2022 | USD | 52.53 | 52.87 | 52.08 | 52.2 | 52.2 | -0.24 (-0.46%) | 15,700 |
21 Mar 2022 | USD | 52.1 | 52.86 | 52.05 | 52.44 | 52.44 | +0.34 (+0.65%) | 28,000 |
18 Mar 2022 | USD | 52.41 | 52.41 | 50.72 | 52.1 | 52.1 | -0.75 (-1.42%) | 100,400 |
17 Mar 2022 | USD | 51.22 | 53.49 | 51.2 | 52.85 | 52.85 | +1.99 (+3.91%) | 43,100 |
16 Mar 2022 | USD | 51.15 | 51.22 | 49.89 | 50.86 | 50.86 | -0.19 (-0.37%) | 26,100 |
15 Mar 2022 | USD | 50.62 | 51.56 | 50.62 | 51.05 | 51.05 | +0.16 (+0.31%) | 23,900 |
14 Mar 2022 | USD | 49.77 | 51.73 | 48.89 | 50.89 | 50.89 | +2.01 (+4.11%) | 52,400 |
11 Mar 2022 | USD | 50.1 | 50.1 | 48.39 | 48.88 | 48.88 | -1.37 (-2.73%) | 27,900 |
10 Mar 2022 | USD | 50.86 | 51.45 | 49.98 | 50.25 | 50.25 | -1.31 (-2.54%) | 19,400 |
9 Mar 2022 | USD | 50.81 | 51.6 | 50.57 | 51.56 | 51.56 | +1.06 (+2.10%) | 22,500 |
8 Mar 2022 | USD | 52.39 | 52.39 | 49.91 | 50.5 | 50.5 | -1.85 (-3.53%) | 27,500 |
7 Mar 2022 | USD | 50.57 | 53 | 50.2 | 52.35 | 52.35 | +1.92 (+3.81%) | 38,100 |
4 Mar 2022 | USD | 50.68 | 51.07 | 49.73 | 50.43 | 50.43 | -0.39 (-0.77%) | 18,800 |
3 Mar 2022 | USD | 51.56 | 51.78 | 50.7 | 50.82 | 50.82 | -0.66 (-1.28%) | 14,300 |
2 Mar 2022 | USD | 49.94 | 51.55 | 49.38 | 51.48 | 51.48 | +1.84 (+3.71%) | 33,900 |
1 Mar 2022 | USD | 49.5 | 50.02 | 49.35 | 49.64 | 49.64 | -0.11 (-0.22%) | 27,200 |
28 Feb 2022 | USD | 50.11 | 50.11 | 49.22 | 49.75 | 49.75 | -0.45 (-0.90%) | 30,300 |
25 Feb 2022 | USD | 49.56 | 50.5 | 47.95 | 50.2 | 50.2 | +0.7 (+1.41%) | 15,900 |
24 Feb 2022 | USD | 49.23 | 49.71 | 48.72 | 49.5 | 49.5 | -0.54 (-1.08%) | 25,400 |
23 Feb 2022 | USD | 49.96 | 50.59 | 49.4 | 50.04 | 50.04 | +0.04 (+0.08%) | 20,800 |
22 Feb 2022 | USD | 49.79 | 50.12 | 49.19 | 50 | 50 | +0.08 (+0.16%) | 25,000 |
18 Feb 2022 | USD | 50.73 | 50.73 | 49.92 | 49.92 | 49.92 | -0.43 (-0.85%) | 23,000 |