Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 28.91 | 29.25 | 28.73 | 29.11 | 29.11 | +0.26 (+0.90%) | 464,000 |
31 Mar 2022 | USD | 28.75 | 29.23 | 28.53 | 28.85 | 28.85 | +0.18 (+0.63%) | 306,400 |
30 Mar 2022 | USD | 28.49 | 28.85 | 28.31 | 28.67 | 28.67 | -0.29 (-1.00%) | 448,800 |
29 Mar 2022 | USD | 29.31 | 30.59 | 28.87 | 28.96 | 28.96 | +0.55 (+1.94%) | 616,200 |
28 Mar 2022 | USD | 28.46 | 28.78 | 27.53 | 28.41 | 28.41 | +0.23 (+0.82%) | 415,600 |
25 Mar 2022 | USD | 28.27 | 28.92 | 28.01 | 28.18 | 28.18 | +0.14 (+0.50%) | 300,200 |
24 Mar 2022 | USD | 27.93 | 28.08 | 27.4 | 28.04 | 28.04 | +0.42 (+1.52%) | 422,600 |
23 Mar 2022 | USD | 27.91 | 28.09 | 27.52 | 27.62 | 27.62 | -0.63 (-2.23%) | 404,900 |
22 Mar 2022 | USD | 28.48 | 28.93 | 27.93 | 28.25 | 28.25 | +0.59 (+2.13%) | 518,700 |
21 Mar 2022 | USD | 27.92 | 27.97 | 27.02 | 27.66 | 27.66 | -0.41 (-1.46%) | 533,200 |
18 Mar 2022 | USD | 27.54 | 28.66 | 27.4 | 28.07 | 28.07 | -0.15 (-0.53%) | 1,219,100 |
17 Mar 2022 | USD | 27.07 | 28.26 | 26.51 | 28.22 | 28.22 | +0.42 (+1.51%) | 547,200 |
16 Mar 2022 | USD | 26.76 | 28.05 | 26.69 | 27.8 | 27.8 | +1.82 (+7.01%) | 904,200 |
15 Mar 2022 | USD | 26.12 | 26.61 | 25.27 | 25.98 | 25.98 | +0.86 (+3.42%) | 658,700 |
14 Mar 2022 | USD | 25.72 | 26.22 | 24.55 | 25.12 | 25.12 | -0.21 (-0.83%) | 757,900 |
11 Mar 2022 | USD | 25.85 | 25.87 | 24.6 | 25.33 | 25.33 | +0.07 (+0.28%) | 2,666,300 |
10 Mar 2022 | USD | 25.38 | 26.3 | 24.69 | 25.26 | 25.26 | -0.89 (-3.40%) | 639,600 |
9 Mar 2022 | USD | 26.94 | 27.43 | 25.74 | 26.15 | 26.15 | +0.72 (+2.83%) | 765,800 |
8 Mar 2022 | USD | 23.61 | 26.45 | 23.29 | 25.43 | 25.43 | +2.47 (+10.76%) | 1,193,300 |
7 Mar 2022 | USD | 25.12 | 25.3 | 22.78 | 22.96 | 22.96 | -2.59 (-10.14%) | 1,651,000 |
4 Mar 2022 | USD | 26.13 | 26.34 | 25.09 | 25.55 | 25.55 | -1.25 (-4.66%) | 923,500 |
3 Mar 2022 | USD | 27.83 | 28.18 | 26.42 | 26.8 | 26.8 | -0.6 (-2.19%) | 962,500 |
2 Mar 2022 | USD | 26.62 | 27.87 | 26.62 | 27.4 | 27.4 | +1.28 (+4.90%) | 1,105,400 |
1 Mar 2022 | USD | 27.79 | 27.9 | 25.85 | 26.12 | 26.12 | -1.99 (-7.08%) | 2,304,700 |
28 Feb 2022 | USD | 28.27 | 29.08 | 27.6 | 28.11 | 28.11 | -0.88 (-3.04%) | 1,123,500 |
25 Feb 2022 | USD | 28.86 | 29.29 | 28.15 | 28.99 | 28.99 | +0.39 (+1.36%) | 909,800 |
24 Feb 2022 | USD | 26.47 | 28.68 | 26.08 | 28.6 | 28.6 | +0.75 (+2.69%) | 1,182,400 |
23 Feb 2022 | USD | 29.14 | 29.34 | 27.73 | 27.85 | 27.85 | -1.33 (-4.56%) | 915,800 |
22 Feb 2022 | USD | 29.46 | 30.7 | 29.13 | 29.18 | 29.18 | -0.87 (-2.90%) | 678,400 |
18 Feb 2022 | USD | 30.67 | 31 | 29.64 | 30.05 | 30.05 | -0.66 (-2.15%) | 689,900 |