Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 31.47 | 31.94 | 30.71 | 30.97 | 30.97 | -1.02 (-3.19%) | 167,000 |
9 Feb 2022 | USD | 31.5 | 32.21 | 31.04 | 31.99 | 31.99 | +0.64 (+2.04%) | 97,500 |
8 Feb 2022 | USD | 29.85 | 31.45 | 29.77 | 31.35 | 31.35 | +1.58 (+5.31%) | 151,100 |
7 Feb 2022 | USD | 29.61 | 30.05 | 29.44 | 29.77 | 29.77 | +0.08 (+0.27%) | 114,400 |
4 Feb 2022 | USD | 30.04 | 30.24 | 28.9 | 29.69 | 29.69 | -0.28 (-0.93%) | 167,700 |
3 Feb 2022 | USD | 30.27 | 30.79 | 29.8 | 29.97 | 29.97 | -0.6 (-1.96%) | 150,300 |
2 Feb 2022 | USD | 31.26 | 31.49 | 30.22 | 30.57 | 30.57 | -0.8 (-2.55%) | 120,200 |
1 Feb 2022 | USD | 30.93 | 31.45 | 30.61 | 31.37 | 31.37 | +0.57 (+1.85%) | 139,500 |
31 Jan 2022 | USD | 29.23 | 30.87 | 28.86 | 30.8 | 30.8 | +1.35 (+4.58%) | 476,800 |
28 Jan 2022 | USD | 29.28 | 29.51 | 28.24 | 29.45 | 29.45 | +0.01 (+0.03%) | 132,000 |
27 Jan 2022 | USD | 30.65 | 30.79 | 29.14 | 29.44 | 29.44 | -0.79 (-2.61%) | 138,700 |
26 Jan 2022 | USD | 30.81 | 31.2 | 29.72 | 30.23 | 30.23 | +0.23 (+0.77%) | 226,400 |
25 Jan 2022 | USD | 30.14 | 30.48 | 29.09 | 30 | 30 | -0.62 (-2.02%) | 110,339 |
24 Jan 2022 | USD | 29.43 | 30.63 | 28.54 | 30.62 | 30.62 | +0.59 (+1.96%) | 264,313 |
21 Jan 2022 | USD | 30.51 | 31.4 | 30.03 | 30.03 | 30.03 | -0.88 (-2.85%) | 169,200 |
20 Jan 2022 | USD | 32.07 | 32.67 | 30.71 | 30.91 | 30.91 | -0.97 (-3.04%) | 178,200 |
19 Jan 2022 | USD | 33.86 | 33.86 | 31.68 | 31.88 | 31.88 | -1.58 (-4.72%) | 179,200 |
18 Jan 2022 | USD | 33.78 | 33.92 | 33.21 | 33.46 | 33.46 | -0.58 (-1.70%) | 134,400 |
14 Jan 2022 | USD | 33.38 | 34.24 | 32.74 | 34.04 | 34.04 | +0.33 (+0.98%) | 150,600 |
13 Jan 2022 | USD | 33.01 | 33.91 | 32.92 | 33.71 | 33.71 | +0.98 (+2.99%) | 183,100 |
12 Jan 2022 | USD | 32.9 | 33.37 | 32.33 | 32.73 | 32.73 | +0.12 (+0.37%) | 114,200 |
11 Jan 2022 | USD | 32.76 | 32.76 | 31.52 | 32.61 | 32.61 | +0.19 (+0.59%) | 106,400 |
10 Jan 2022 | USD | 33.4 | 33.56 | 32.07 | 32.42 | 32.42 | -1.03 (-3.08%) | 136,400 |
7 Jan 2022 | USD | 34.02 | 34.67 | 33.22 | 33.45 | 33.45 | -0.69 (-2.02%) | 133,100 |
6 Jan 2022 | USD | 34.15 | 34.33 | 33.49 | 34.14 | 34.14 | +0.24 (+0.71%) | 112,200 |
5 Jan 2022 | USD | 35.49 | 35.8 | 33.74 | 33.9 | 33.9 | -1.49 (-4.21%) | 118,200 |
4 Jan 2022 | USD | 34.2 | 35.66 | 34.2 | 35.39 | 35.39 | +1.43 (+4.21%) | 132,300 |
3 Jan 2022 | USD | 34.03 | 34.99 | 33.56 | 33.96 | 33.96 | +0.27 (+0.80%) | 162,100 |
31 Dec 2021 | USD | 33.55 | 33.81 | 32.95 | 33.69 | 33.69 | -0.03 (-0.09%) | 139,000 |
30 Dec 2021 | USD | 33.97 | 34.44 | 33.67 | 33.72 | 33.72 | -0.07 (-0.21%) | 77,100 |