Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | USD | 76 | 77.18 | 76 | 77.18 | 77.18 | +0.93 (+1.22%) | 84,300 |
16 Mar 2022 | USD | 75.27 | 76.28 | 74.52 | 76.25 | 76.25 | +1.75 (+2.35%) | 21,400 |
15 Mar 2022 | USD | 73.55 | 74.69 | 73.22 | 74.5 | 74.5 | +1.7 (+2.34%) | 50,800 |
14 Mar 2022 | USD | 73.45 | 74.17 | 72.66 | 72.8 | 72.8 | -0.45 (-0.61%) | 186,600 |
11 Mar 2022 | USD | 74.79 | 74.925 | 73.23 | 73.25 | 73.25 | -0.99 (-1.33%) | 476,100 |
10 Mar 2022 | USD | 74.02 | 74.38 | 73.42 | 74.24 | 74.24 | -0.61 (-0.81%) | 35,900 |
9 Mar 2022 | USD | 74.36 | 75.21 | 74.23 | 74.85 | 74.85 | +2.03 (+2.79%) | 52,300 |
8 Mar 2022 | USD | 73.24 | 74.505 | 72.52 | 72.82 | 72.82 | -0.5 (-0.68%) | 36,200 |
7 Mar 2022 | USD | 75.283 | 75.283 | 73.26 | 73.32 | 73.32 | -2.37 (-3.13%) | 93,500 |
4 Mar 2022 | USD | 75.77 | 75.88 | 74.906 | 75.69 | 75.69 | -0.59 (-0.77%) | 114,900 |
3 Mar 2022 | USD | 77.19 | 77.36 | 76.04 | 76.28 | 76.28 | -0.45 (-0.59%) | 65,900 |
2 Mar 2022 | USD | 75.69 | 76.904 | 75.65 | 76.73 | 76.73 | +1.41 (+1.87%) | 24,200 |
1 Mar 2022 | USD | 76.49 | 76.49 | 74.91 | 75.32 | 75.32 | -1.09 (-1.43%) | 58,800 |
28 Feb 2022 | USD | 75.74 | 76.75 | 75.524 | 76.41 | 76.41 | -0.22 (-0.29%) | 183,000 |
25 Feb 2022 | USD | 75.38 | 76.67 | 75.04 | 76.63 | 76.63 | +1.53 (+2.04%) | 77,700 |
24 Feb 2022 | USD | 71.91 | 75.15 | 71.91 | 75.1 | 75.1 | +1.2 (+1.62%) | 112,100 |
23 Feb 2022 | USD | 75.8 | 75.97 | 73.77 | 73.9 | 73.9 | -1.33 (-1.77%) | 97,300 |
22 Feb 2022 | USD | 75.68 | 76.19 | 74.61 | 75.23 | 75.23 | -0.83 (-1.09%) | 34,100 |
18 Feb 2022 | USD | 76.58 | 76.835 | 75.74 | 76.06 | 76.06 | -0.6 (-0.78%) | 49,600 |
17 Feb 2022 | USD | 77.9 | 77.92 | 76.56 | 76.66 | 76.66 | -1.82 (-2.32%) | 42,700 |
16 Feb 2022 | USD | 78.06 | 78.624 | 77.63 | 78.48 | 78.48 | +0.12 (+0.15%) | 85,200 |
15 Feb 2022 | USD | 77.95 | 78.41 | 77.94 | 78.36 | 78.36 | +1.33 (+1.73%) | 21,400 |
14 Feb 2022 | USD | 77.19 | 77.4 | 76.44 | 77.03 | 77.03 | -0.372 (-0.48%) | 24,800 |
11 Feb 2022 | USD | 78.865 | 78.93 | 76.92 | 77.402 | 77.402 | -1.408 (-1.79%) | 21,500 |
10 Feb 2022 | USD | 79.29 | 80.3 | 78.625 | 78.81 | 78.81 | -1.51 (-1.88%) | 19,000 |
9 Feb 2022 | USD | 80.07 | 80.43 | 79.92 | 80.32 | 80.32 | +1.17 (+1.48%) | 225,300 |
8 Feb 2022 | USD | 78.6 | 79.21 | 78.22 | 79.15 | 79.15 | +0.58 (+0.74%) | 176,700 |
7 Feb 2022 | USD | 79.12 | 79.21 | 78.36 | 78.57 | 78.57 | -0.41 (-0.52%) | 33,700 |
4 Feb 2022 | USD | 78.69 | 79.62 | 78.19 | 78.98 | 78.98 | +0.05 (+0.06%) | 37,000 |
3 Feb 2022 | USD | 79.78 | 80.14 | 78.87 | 78.93 | 78.93 | -1.59 (-1.97%) | 17,900 |