Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 28.5 | 28.598 | 27.69 | 28.21 | 28.21 | 0.0 (0.0%) | 289,300 |
9 Feb 2022 | USD | 27.34 | 28.22 | 27.245 | 28.21 | 28.21 | +1.2 (+4.44%) | 158,500 |
8 Feb 2022 | USD | 26.53 | 27.48 | 26.525 | 27.01 | 27.01 | +0.44 (+1.66%) | 217,900 |
7 Feb 2022 | USD | 26.5 | 26.83 | 26.4 | 26.57 | 26.57 | +0.14 (+0.53%) | 193,000 |
4 Feb 2022 | USD | 26.38 | 26.755 | 26.07 | 26.43 | 26.43 | -0.12 (-0.45%) | 326,700 |
3 Feb 2022 | USD | 28.98 | 29.04 | 26.47 | 26.55 | 26.55 | -2.7 (-9.23%) | 206,300 |
2 Feb 2022 | USD | 29.44 | 29.86 | 28.91 | 29.25 | 29.25 | +0.12 (+0.41%) | 121,000 |
1 Feb 2022 | USD | 28.45 | 29.18 | 28.22 | 29.13 | 29.13 | +0.73 (+2.57%) | 161,400 |
31 Jan 2022 | USD | 27.12 | 28.45 | 27.05 | 28.4 | 28.4 | +1.47 (+5.46%) | 239,800 |
28 Jan 2022 | USD | 26.19 | 26.93 | 25.96 | 26.93 | 26.93 | +0.66 (+2.51%) | 111,900 |
27 Jan 2022 | USD | 26.83 | 27.265 | 26.23 | 26.27 | 26.27 | -0.22 (-0.83%) | 145,500 |
26 Jan 2022 | USD | 28.04 | 28.27 | 26.37 | 26.49 | 26.49 | -1.15 (-4.16%) | 108,500 |
25 Jan 2022 | USD | 27.11 | 28.12 | 26.5 | 27.64 | 27.64 | +0.37 (+1.36%) | 131,264 |
24 Jan 2022 | USD | 26.89 | 27.48 | 26.31 | 27.27 | 27.27 | +0.02 (+0.07%) | 240,155 |
21 Jan 2022 | USD | 28.05 | 28.195 | 27.175 | 27.25 | 27.25 | -0.7 (-2.50%) | 144,500 |
20 Jan 2022 | USD | 28.56 | 29.33 | 27.9 | 27.95 | 27.95 | -0.65 (-2.27%) | 174,700 |
19 Jan 2022 | USD | 28.96 | 29.23 | 28.52 | 28.6 | 28.6 | +0.02 (+0.07%) | 113,700 |
18 Jan 2022 | USD | 28.83 | 29.38 | 28.54 | 28.58 | 28.58 | -0.77 (-2.62%) | 150,800 |
14 Jan 2022 | USD | 29.76 | 30.28 | 29.06 | 29.35 | 29.35 | +0.07 (+0.24%) | 85,100 |
13 Jan 2022 | USD | 30.19 | 30.232 | 29.24 | 29.28 | 29.28 | -0.72 (-2.40%) | 42,700 |
12 Jan 2022 | USD | 29.67 | 30.22 | 29.64 | 30 | 30 | +0.13 (+0.44%) | 66,000 |
11 Jan 2022 | USD | 29.92 | 30.36 | 29.44 | 29.87 | 29.87 | +0.1 (+0.34%) | 109,300 |
10 Jan 2022 | USD | 29.63 | 30.06 | 29.3 | 29.77 | 29.77 | -0.36 (-1.19%) | 97,900 |
7 Jan 2022 | USD | 30.45 | 30.53 | 29.97 | 30.13 | 30.13 | -0.13 (-0.43%) | 76,600 |
6 Jan 2022 | USD | 30.53 | 31.2 | 30.09 | 30.26 | 30.26 | -1.15 (-3.66%) | 169,500 |
5 Jan 2022 | USD | 32.58 | 32.72 | 31.21 | 31.41 | 31.41 | -1.41 (-4.30%) | 106,600 |
4 Jan 2022 | USD | 34.37 | 34.45 | 32.48 | 32.82 | 32.82 | -1.06 (-3.13%) | 127,900 |
3 Jan 2022 | USD | 33.06 | 34.15 | 32.82 | 33.88 | 33.88 | +0.82 (+2.48%) | 138,100 |
31 Dec 2021 | USD | 33.36 | 33.41 | 33 | 33.06 | 33.06 | -0.09 (-0.27%) | 105,000 |
30 Dec 2021 | USD | 32.32 | 33.4 | 32.3 | 33.15 | 33.15 | +0.69 (+2.13%) | 128,600 |