Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 53.52 | 53.89 | 52.33 | 52.73 | 52.73 | -1.98 (-3.62%) | 677,300 |
2 Feb 2022 | USD | 56.71 | 56.71 | 54.64 | 54.71 | 54.71 | -2 (-3.53%) | 929,500 |
1 Feb 2022 | USD | 55.25 | 56.89 | 55 | 56.71 | 56.71 | +2.56 (+4.73%) | 1,246,300 |
31 Jan 2022 | USD | 51.5 | 54.22 | 50.98 | 54.15 | 54.15 | +2.96 (+5.78%) | 1,225,700 |
28 Jan 2022 | USD | 51.32 | 51.52 | 49.8 | 51.19 | 51.19 | -0.39 (-0.76%) | 1,068,400 |
27 Jan 2022 | USD | 53.27 | 53.95 | 51.21 | 51.58 | 51.58 | -0.51 (-0.98%) | 1,086,500 |
26 Jan 2022 | USD | 54.93 | 55.24 | 51.75 | 52.09 | 52.09 | -1.4 (-2.62%) | 1,196,200 |
25 Jan 2022 | USD | 53.16 | 54.145 | 51.92 | 53.49 | 53.49 | +0.2 (+0.38%) | 1,390,656 |
24 Jan 2022 | USD | 53.43 | 53.96 | 50.65 | 53.29 | 53.29 | -1.32 (-2.42%) | 2,655,024 |
21 Jan 2022 | USD | 56 | 56.88 | 54.13 | 54.61 | 54.61 | -1.36 (-2.43%) | 1,954,200 |
20 Jan 2022 | USD | 57.71 | 58.39 | 55.69 | 55.97 | 55.97 | -1.5 (-2.61%) | 1,204,400 |
19 Jan 2022 | USD | 57.31 | 58.95 | 57.07 | 57.47 | 57.47 | +1.04 (+1.84%) | 1,443,400 |
18 Jan 2022 | USD | 55.63 | 57.99 | 54.9 | 56.43 | 56.43 | -0.12 (-0.21%) | 1,223,800 |
14 Jan 2022 | USD | 54.7 | 56.72 | 54.32 | 56.55 | 56.55 | +1 (+1.80%) | 1,069,500 |
13 Jan 2022 | USD | 56.36 | 57.14 | 55.38 | 55.55 | 55.55 | -0.08 (-0.14%) | 1,734,200 |
12 Jan 2022 | USD | 53.5 | 55.98 | 53.5 | 55.63 | 55.63 | +3.76 (+7.25%) | 2,753,600 |
11 Jan 2022 | USD | 49.19 | 52.16 | 49.15 | 51.87 | 51.87 | +3.51 (+7.26%) | 1,865,900 |
10 Jan 2022 | USD | 49.46 | 49.81 | 47.82 | 48.36 | 48.36 | -1.6 (-3.20%) | 1,503,400 |
7 Jan 2022 | USD | 49.77 | 50.85 | 49.24 | 49.96 | 49.96 | +0.9 (+1.83%) | 1,391,200 |
6 Jan 2022 | USD | 47.9 | 49.48 | 46.7 | 49.06 | 49.06 | +1.4 (+2.94%) | 1,799,000 |
5 Jan 2022 | USD | 49.75 | 49.79 | 47.27 | 47.66 | 47.66 | -1.44 (-2.93%) | 1,183,700 |
4 Jan 2022 | USD | 50.69 | 51.6 | 48.15 | 49.1 | 49.1 | -1.63 (-3.21%) | 1,896,400 |
3 Jan 2022 | USD | 51.17 | 51.61 | 50.5 | 50.73 | 50.73 | +0.3 (+0.59%) | 620,700 |
31 Dec 2021 | USD | 50.59 | 51.22 | 50.05 | 50.43 | 50.43 | -1.37 (-2.64%) | 546,400 |
30 Dec 2021 | USD | 50.76 | 52.43 | 50.76 | 51.8 | 51.8 | +0.57 (+1.11%) | 827,600 |
29 Dec 2021 | USD | 51.02 | 51.57 | 50.61 | 51.23 | 51.23 | -0.05 (-0.10%) | 516,400 |
28 Dec 2021 | USD | 51.37 | 52.25 | 51.02 | 51.28 | 51.28 | -0.03 (-0.06%) | 1,906,800 |
27 Dec 2021 | USD | 53 | 53 | 50.24 | 51.31 | 51.31 | +1.18 (+2.35%) | 1,241,400 |
23 Dec 2021 | USD | 49.8 | 50.84 | 48.51 | 50.13 | 50.13 | +0.72 (+1.46%) | 1,164,600 |
22 Dec 2021 | USD | 49.15 | 50.04 | 48.8 | 49.41 | 49.41 | +0.26 (+0.53%) | 988,900 |