Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 83 | 88.36 | 82.63 | 87.43 | 87.43 | +5.73 (+7.01%) | 1,329,900 |
28 Mar 2022 | USD | 82.25 | 82.25 | 80.26 | 81.7 | 81.7 | +0.27 (+0.33%) | 787,100 |
25 Mar 2022 | USD | 83.57 | 83.82 | 81.06 | 81.43 | 81.43 | -2.14 (-2.56%) | 803,700 |
24 Mar 2022 | USD | 82.5 | 83.82 | 80.5 | 83.57 | 83.57 | +2 (+2.45%) | 991,900 |
23 Mar 2022 | USD | 86.04 | 86.39 | 80.61 | 81.57 | 81.57 | -7.37 (-8.29%) | 1,999,400 |
22 Mar 2022 | USD | 85.76 | 89.22 | 85.32 | 88.94 | 88.94 | +4.37 (+5.17%) | 994,600 |
21 Mar 2022 | USD | 86.63 | 88 | 83.06 | 84.57 | 84.57 | -2.5 (-2.87%) | 1,003,800 |
18 Mar 2022 | USD | 83.44 | 87.4 | 82.66 | 87.07 | 87.07 | +3.26 (+3.89%) | 1,119,700 |
17 Mar 2022 | USD | 83.11 | 84.1 | 81.21 | 83.81 | 83.81 | -0.13 (-0.15%) | 791,400 |
16 Mar 2022 | USD | 85.07 | 86.12 | 81.95 | 83.94 | 83.94 | +0.04 (+0.05%) | 1,093,700 |
15 Mar 2022 | USD | 82.75 | 85.3 | 81.81 | 83.9 | 83.9 | +1.52 (+1.85%) | 957,700 |
14 Mar 2022 | USD | 84.98 | 85.7 | 81.27 | 82.38 | 82.38 | -2.19 (-2.59%) | 744,500 |
11 Mar 2022 | USD | 89.08 | 89.14 | 84.25 | 84.57 | 84.57 | -3.92 (-4.43%) | 813,400 |
10 Mar 2022 | USD | 85.87 | 88.8 | 84.28 | 88.49 | 88.49 | +1.22 (+1.40%) | 900,300 |
9 Mar 2022 | USD | 90 | 91.98 | 86.26 | 87.27 | 87.27 | +2.59 (+3.06%) | 2,293,700 |
8 Mar 2022 | USD | 82.65 | 86.08 | 81 | 84.68 | 84.68 | +2.04 (+2.47%) | 1,646,700 |
7 Mar 2022 | USD | 87.5 | 88.53 | 81.11 | 82.64 | 82.64 | -5.11 (-5.82%) | 1,403,400 |
4 Mar 2022 | USD | 92.03 | 92.25 | 86.11 | 87.75 | 87.75 | -4.37 (-4.74%) | 750,600 |
3 Mar 2022 | USD | 92.25 | 93.29 | 89.01 | 92.12 | 92.12 | -0.43 (-0.46%) | 1,053,700 |
2 Mar 2022 | USD | 89.85 | 94.85 | 88.5 | 92.55 | 92.55 | +1.31 (+1.44%) | 1,213,900 |
1 Mar 2022 | USD | 89.79 | 95.37 | 89.25 | 91.24 | 91.24 | +0.74 (+0.82%) | 1,041,100 |
28 Feb 2022 | USD | 86.89 | 90.67 | 85.76 | 90.5 | 90.5 | +2.26 (+2.56%) | 1,289,100 |
25 Feb 2022 | USD | 86.11 | 88.5 | 85 | 88.24 | 88.24 | +1.79 (+2.07%) | 585,300 |
24 Feb 2022 | USD | 81.64 | 86.56 | 80.47 | 86.45 | 86.45 | +2.11 (+2.50%) | 996,500 |
23 Feb 2022 | USD | 88.76 | 88.82 | 84.24 | 84.34 | 84.34 | -3.99 (-4.52%) | 1,010,500 |
22 Feb 2022 | USD | 90 | 91.88 | 87.36 | 88.33 | 88.33 | -3.18 (-3.48%) | 1,003,900 |
18 Feb 2022 | USD | 93.34 | 94.05 | 90.94 | 91.51 | 91.51 | -2.47 (-2.63%) | 718,800 |
17 Feb 2022 | USD | 93.94 | 94.75 | 93.08 | 93.98 | 93.98 | -1.43 (-1.50%) | 809,500 |
16 Feb 2022 | USD | 96.09 | 97.6 | 95.21 | 95.41 | 95.41 | -1.69 (-1.74%) | 624,500 |
15 Feb 2022 | USD | 95.73 | 97.98 | 95.12 | 97.1 | 97.1 | +1.88 (+1.97%) | 622,900 |