Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 41.04 | 41.49 | 40.56 | 40.76 | 40.76 | -0.76 (-1.83%) | 107,300 |
9 Feb 2022 | USD | 41.35 | 41.52 | 41.32 | 41.52 | 41.52 | +0.61 (+1.49%) | 194,100 |
8 Feb 2022 | USD | 40.6 | 41.03 | 40.438 | 40.91 | 40.91 | +0.33 (+0.81%) | 95,400 |
7 Feb 2022 | USD | 40.86 | 40.95 | 40.49 | 40.58 | 40.58 | -0.14 (-0.34%) | 121,300 |
4 Feb 2022 | USD | 40.56 | 41.08 | 40.31 | 40.72 | 40.72 | +0.26 (+0.64%) | 227,300 |
3 Feb 2022 | USD | 40.82 | 41.047 | 40.42 | 40.46 | 40.46 | -0.84 (-2.03%) | 407,700 |
2 Feb 2022 | USD | 41.17 | 41.34 | 40.902 | 41.3 | 41.3 | +0.47 (+1.15%) | 244,000 |
1 Feb 2022 | USD | 40.69 | 40.86 | 40.35 | 40.83 | 40.83 | +0.26 (+0.64%) | 404,200 |
31 Jan 2022 | USD | 39.8 | 40.59 | 39.74 | 40.57 | 40.57 | +0.71 (+1.78%) | 246,600 |
28 Jan 2022 | USD | 38.95 | 39.87 | 38.55 | 39.86 | 39.86 | +1.04 (+2.68%) | 173,500 |
27 Jan 2022 | USD | 39.48 | 39.77 | 38.7 | 38.82 | 38.82 | -0.19 (-0.49%) | 240,900 |
26 Jan 2022 | USD | 39.71 | 40.01 | 38.64 | 39.01 | 39.01 | -0.1 (-0.26%) | 1,481,900 |
25 Jan 2022 | USD | 39.06 | 39.57 | 38.48 | 39.11 | 39.11 | -0.46 (-1.16%) | 759,095 |
24 Jan 2022 | USD | 38.93 | 39.62 | 37.89 | 39.57 | 39.57 | +0.04 (+0.10%) | 809,868 |
21 Jan 2022 | USD | 40.1 | 40.35 | 39.5 | 39.53 | 39.53 | -0.64 (-1.59%) | 732,700 |
20 Jan 2022 | USD | 40.87 | 41.25 | 40.15 | 40.17 | 40.17 | -0.44 (-1.08%) | 198,800 |
19 Jan 2022 | USD | 41.28 | 41.36 | 40.6 | 40.61 | 40.61 | -0.43 (-1.05%) | 122,700 |
18 Jan 2022 | USD | 41.39 | 41.39 | 40.98 | 41.04 | 41.04 | -0.72 (-1.72%) | 170,100 |
14 Jan 2022 | USD | 41.46 | 41.81 | 41.366 | 41.76 | 41.76 | +0.03 (+0.07%) | 107,400 |
13 Jan 2022 | USD | 42.53 | 42.54 | 41.66 | 41.73 | 41.73 | -0.62 (-1.46%) | 245,100 |
12 Jan 2022 | USD | 42.46 | 42.57 | 42.23 | 42.35 | 42.35 | +0.15 (+0.36%) | 191,000 |
11 Jan 2022 | USD | 41.86 | 42.24 | 41.54 | 42.2 | 42.2 | +0.39 (+0.93%) | 471,500 |
10 Jan 2022 | USD | 41.6 | 41.86 | 41 | 41.81 | 41.81 | -0.05 (-0.12%) | 459,000 |
7 Jan 2022 | USD | 42.03 | 42.09 | 41.71 | 41.86 | 41.86 | -0.15 (-0.36%) | 168,800 |
6 Jan 2022 | USD | 42.1 | 42.25 | 41.8 | 42.01 | 42.01 | -0.14 (-0.33%) | 674,000 |
5 Jan 2022 | USD | 43.02 | 43.02 | 42.11 | 42.15 | 42.15 | -0.81 (-1.89%) | 354,400 |
4 Jan 2022 | USD | 43.17 | 43.22 | 42.78 | 42.96 | 42.96 | -0.08 (-0.19%) | 107,900 |
3 Jan 2022 | USD | 42.86 | 43.05 | 42.71 | 43.04 | 43.04 | +0.39 (+0.91%) | 217,200 |
31 Dec 2021 | USD | 42.78 | 42.86 | 42.65 | 42.65 | 42.65 | -0.14 (-0.33%) | 171,900 |
30 Dec 2021 | USD | 42.98 | 43.05 | 42.76 | 42.79 | 42.79 | -0.15 (-0.35%) | 98,800 |