Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 32 | 32.56 | 31.94 | 32.09 | 32.09 | +0.07 (+0.22%) | 102,600 |
30 Mar 2022 | USD | 32.56 | 32.77 | 31.97 | 32.02 | 32.02 | -0.6 (-1.84%) | 81,100 |
29 Mar 2022 | USD | 32.01 | 32.7 | 31.99 | 32.62 | 32.62 | +0.79 (+2.48%) | 173,100 |
28 Mar 2022 | USD | 32.47 | 32.47 | 31.62 | 31.83 | 31.83 | -0.62 (-1.91%) | 66,900 |
25 Mar 2022 | USD | 32.41 | 33.49 | 32.05 | 32.45 | 32.45 | +0.23 (+0.71%) | 69,600 |
24 Mar 2022 | USD | 32.11 | 32.65 | 32.09 | 32.22 | 32.22 | +0.15 (+0.47%) | 53,100 |
23 Mar 2022 | USD | 32.48 | 32.48 | 31.99 | 32.07 | 32.07 | -0.59 (-1.81%) | 51,900 |
22 Mar 2022 | USD | 33.18 | 33.52 | 32.6 | 32.66 | 32.66 | -0.44 (-1.33%) | 64,800 |
21 Mar 2022 | USD | 32.99 | 33.65 | 32.6 | 33.1 | 33.1 | -0.03 (-0.09%) | 51,300 |
18 Mar 2022 | USD | 32.82 | 33.69 | 32.3 | 33.13 | 33.13 | +0.3 (+0.91%) | 216,400 |
17 Mar 2022 | USD | 32.2 | 32.86 | 32.12 | 32.83 | 32.83 | +0.53 (+1.64%) | 56,600 |
16 Mar 2022 | USD | 32.03 | 32.72 | 31.84 | 32.3 | 32.3 | +0.35 (+1.10%) | 66,100 |
15 Mar 2022 | USD | 31.35 | 31.99 | 31.32 | 31.95 | 31.95 | +0.6 (+1.91%) | 66,500 |
14 Mar 2022 | USD | 31.28 | 31.73 | 31.2 | 31.35 | 31.35 | +0.32 (+1.03%) | 95,600 |
11 Mar 2022 | USD | 32 | 32.91 | 30.84 | 31.03 | 31.03 | -0.8 (-2.51%) | 115,500 |
10 Mar 2022 | USD | 31.44 | 31.97 | 31.28 | 31.83 | 31.83 | -0.14 (-0.44%) | 74,200 |
9 Mar 2022 | USD | 31.47 | 32.25 | 31.47 | 31.97 | 31.97 | +1.15 (+3.73%) | 60,400 |
8 Mar 2022 | USD | 32.14 | 32.14 | 30.82 | 30.82 | 30.82 | -1.08 (-3.39%) | 95,800 |
7 Mar 2022 | USD | 32.38 | 32.42 | 31.74 | 31.9 | 31.9 | -0.34 (-1.05%) | 104,100 |
4 Mar 2022 | USD | 32.46 | 33.19 | 31.98 | 32.24 | 32.24 | -0.55 (-1.68%) | 84,700 |
3 Mar 2022 | USD | 32.2 | 32.8 | 31.88 | 32.79 | 32.79 | +0.79 (+2.47%) | 121,200 |
2 Mar 2022 | USD | 30.66 | 32.64 | 30.4 | 32 | 32 | +1.3 (+4.23%) | 106,200 |
1 Mar 2022 | USD | 32.4 | 32.74 | 30.42 | 30.7 | 30.7 | -1.81 (-5.57%) | 198,800 |
28 Feb 2022 | USD | 32.49 | 32.92 | 32.31 | 32.51 | 32.51 | -0.35 (-1.07%) | 160,700 |
25 Feb 2022 | USD | 32.02 | 33.03 | 31.5 | 32.86 | 32.86 | +1 (+3.14%) | 52,100 |
24 Feb 2022 | USD | 31.24 | 31.91 | 30.98 | 31.86 | 31.86 | +0.03 (+0.09%) | 65,300 |
23 Feb 2022 | USD | 32.43 | 32.43 | 31.55 | 31.83 | 31.83 | -0.4 (-1.24%) | 65,200 |
22 Feb 2022 | USD | 32.59 | 32.73 | 32.06 | 32.23 | 32.23 | -0.46 (-1.41%) | 62,000 |
18 Feb 2022 | USD | 32.63 | 33.13 | 32.03 | 32.69 | 32.69 | +0.16 (+0.49%) | 51,000 |
17 Feb 2022 | USD | 32.23 | 32.72 | 32.02 | 32.53 | 32.53 | +0.02 (+0.06%) | 58,700 |