Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 32.71 | 32.85 | 32.22 | 32.44 | 32.44 | -1.4 (-4.14%) | 839,000 |
4 Feb 2022 | USD | 33.81 | 34.04 | 33.55 | 33.84 | 33.84 | +0.09 (+0.27%) | 320,700 |
3 Feb 2022 | USD | 33.81 | 34.01 | 33.74 | 33.75 | 33.75 | -0.45 (-1.32%) | 249,300 |
2 Feb 2022 | USD | 34.17 | 34.28 | 33.89 | 34.2 | 34.2 | +0.08 (+0.23%) | 436,400 |
1 Feb 2022 | USD | 34.16 | 34.23 | 33.82 | 34.12 | 34.12 | +0.26 (+0.77%) | 421,100 |
31 Jan 2022 | USD | 33.35 | 33.88 | 33.34 | 33.86 | 33.86 | +0.45 (+1.35%) | 420,400 |
28 Jan 2022 | USD | 33.33 | 33.46 | 32.89 | 33.41 | 33.41 | -0.06 (-0.18%) | 642,700 |
27 Jan 2022 | USD | 33.58 | 33.77 | 33.25 | 33.47 | 33.47 | +0.25 (+0.75%) | 635,800 |
26 Jan 2022 | USD | 34.02 | 34.12 | 32.98 | 33.22 | 33.22 | -0.09 (-0.27%) | 653,600 |
25 Jan 2022 | USD | 33.33 | 33.71 | 32.88 | 33.31 | 33.31 | -0.05 (-0.15%) | 633,368 |
24 Jan 2022 | USD | 33 | 33.36 | 32.33 | 33.36 | 33.36 | -0.56 (-1.65%) | 657,484 |
21 Jan 2022 | USD | 34.06 | 34.16 | 33.71 | 33.92 | 33.92 | -0.32 (-0.93%) | 499,900 |
20 Jan 2022 | USD | 34.59 | 34.97 | 34.21 | 34.24 | 34.24 | -0.01 (-0.03%) | 516,900 |
19 Jan 2022 | USD | 34.63 | 34.92 | 34.17 | 34.25 | 34.25 | +0.49 (+1.45%) | 654,900 |
18 Jan 2022 | USD | 33.81 | 34.1 | 33.66 | 33.76 | 33.76 | -1.11 (-3.18%) | 727,200 |
14 Jan 2022 | USD | 34.51 | 34.9 | 34.37 | 34.87 | 34.87 | +0.01 (+0.03%) | 734,900 |
13 Jan 2022 | USD | 34.96 | 35.22 | 34.78 | 34.86 | 34.86 | -0.1 (-0.29%) | 773,200 |
12 Jan 2022 | USD | 36.08 | 36.13 | 34.75 | 34.96 | 34.96 | -1.42 (-3.90%) | 921,700 |
11 Jan 2022 | USD | 36.52 | 36.68 | 36.3 | 36.38 | 36.38 | +0.19 (+0.53%) | 670,400 |
10 Jan 2022 | USD | 35.47 | 36.36 | 35.33 | 36.19 | 36.19 | +0.88 (+2.49%) | 1,332,100 |
7 Jan 2022 | USD | 35.09 | 35.49 | 35.06 | 35.31 | 35.31 | +0.11 (+0.31%) | 404,300 |
6 Jan 2022 | USD | 34.99 | 35.52 | 34.89 | 35.2 | 35.2 | -0.18 (-0.51%) | 388,400 |
5 Jan 2022 | USD | 35.39 | 35.97 | 35.38 | 35.38 | 35.38 | 0.0 (0.0%) | 672,500 |
4 Jan 2022 | USD | 35.34 | 35.58 | 35.22 | 35.38 | 35.38 | +0.26 (+0.74%) | 564,800 |
3 Jan 2022 | USD | 34.64 | 35.12 | 34.34 | 35.12 | 35.12 | +0.5 (+1.44%) | 534,000 |
31 Dec 2021 | USD | 34.63 | 34.81 | 34.58 | 34.62 | 34.62 | -0.03 (-0.09%) | 302,100 |
30 Dec 2021 | USD | 34.81 | 34.97 | 34.62 | 34.65 | 34.65 | +0.01 (+0.03%) | 535,300 |
29 Dec 2021 | USD | 35 | 35 | 34.52 | 34.64 | 34.64 | +0.18 (+0.52%) | 632,100 |
28 Dec 2021 | USD | 34.49 | 34.68 | 34.07 | 34.46 | 34.46 | -0.12 (-0.35%) | 300,300 |
27 Dec 2021 | USD | 34.05 | 34.62 | 33.87 | 34.58 | 34.58 | +0.54 (+1.59%) | 338,300 |