Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 44.45 | 45.09 | 43.62 | 43.71 | 43.71 | -0.8 (-1.80%) | 20,600 |
2 Feb 2022 | USD | 45.22 | 45.22 | 44.03 | 44.51 | 44.51 | -0.49 (-1.09%) | 14,700 |
1 Feb 2022 | USD | 44.31 | 45.62 | 43.72 | 45 | 45 | +0.46 (+1.03%) | 18,600 |
31 Jan 2022 | USD | 42.51 | 44.72 | 42 | 44.54 | 44.54 | +2.04 (+4.80%) | 24,100 |
28 Jan 2022 | USD | 42.98 | 42.98 | 41.84 | 42.5 | 42.5 | -0.52 (-1.21%) | 22,400 |
27 Jan 2022 | USD | 45.22 | 45.22 | 43 | 43.02 | 43.02 | -1.31 (-2.96%) | 23,900 |
26 Jan 2022 | USD | 44.13 | 45.76 | 44.1 | 44.33 | 44.33 | +0.23 (+0.52%) | 23,200 |
25 Jan 2022 | USD | 44.27 | 45.05 | 43.81 | 44.1 | 44.1 | -1.17 (-2.58%) | 25,900 |
24 Jan 2022 | USD | 44.39 | 45.38 | 42.5 | 45.27 | 45.27 | +0.37 (+0.82%) | 37,000 |
21 Jan 2022 | USD | 45.28 | 46.15 | 44.52 | 44.9 | 44.9 | -0.85 (-1.86%) | 28,300 |
20 Jan 2022 | USD | 45.88 | 47.26 | 45.25 | 45.75 | 45.75 | -0.21 (-0.46%) | 31,300 |
19 Jan 2022 | USD | 46.15 | 47.84 | 45.75 | 45.96 | 45.96 | -0.19 (-0.41%) | 32,400 |
18 Jan 2022 | USD | 46.82 | 47.28 | 46.01 | 46.15 | 46.15 | -1.57 (-3.29%) | 25,400 |
14 Jan 2022 | USD | 48.33 | 48.86 | 47.23 | 47.72 | 47.72 | -0.58 (-1.20%) | 13,500 |
13 Jan 2022 | USD | 49.13 | 49.86 | 48.01 | 48.3 | 48.3 | -0.78 (-1.59%) | 10,700 |
12 Jan 2022 | USD | 49.44 | 50.52 | 48.84 | 49.08 | 49.08 | -0.72 (-1.45%) | 30,000 |
11 Jan 2022 | USD | 48.2 | 49.87 | 48.2 | 49.8 | 49.8 | +1.8 (+3.75%) | 21,100 |
10 Jan 2022 | USD | 47.99 | 48.22 | 47.04 | 48 | 48 | 0.0 (0.0%) | 15,700 |
7 Jan 2022 | USD | 48.57 | 48.91 | 47.02 | 48 | 48 | -1.17 (-2.38%) | 33,300 |
6 Jan 2022 | USD | 49.57 | 50.43 | 47.82 | 49.17 | 49.17 | +0.18 (+0.37%) | 25,900 |
5 Jan 2022 | USD | 49.09 | 50.12 | 46.8 | 48.99 | 48.99 | -0.45 (-0.91%) | 20,200 |
4 Jan 2022 | USD | 50.37 | 50.37 | 49.3 | 49.44 | 49.44 | -0.8 (-1.59%) | 13,200 |
3 Jan 2022 | USD | 51.43 | 51.66 | 50.21 | 50.24 | 50.24 | -1.36 (-2.64%) | 27,600 |
31 Dec 2021 | USD | 50.48 | 52.75 | 49.01 | 51.6 | 51.6 | +1.42 (+2.83%) | 35,000 |
30 Dec 2021 | USD | 50.05 | 50.37 | 49.71 | 50.18 | 50.18 | +0.09 (+0.18%) | 7,200 |
29 Dec 2021 | USD | 49.9 | 50.44 | 49.38 | 50.09 | 50.09 | +0.25 (+0.50%) | 4,800 |
28 Dec 2021 | USD | 49.95 | 50.25 | 49.05 | 49.84 | 49.84 | -0.21 (-0.42%) | 9,000 |
27 Dec 2021 | USD | 48.97 | 50.48 | 48.97 | 50.05 | 50.05 | +0.85 (+1.73%) | 11,000 |
23 Dec 2021 | USD | 48.66 | 49.49 | 48.4 | 49.2 | 49.2 | -0.14 (-0.28%) | 8,600 |
22 Dec 2021 | USD | 49.5 | 49.89 | 48.73 | 49.34 | 49.34 | +0.08 (+0.16%) | 21,800 |