Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 30.72 | 31.15 | 30.69 | 31.07 | 31.07 | +0.32 (+1.04%) | 53,800 |
30 Mar 2022 | USD | 30.88 | 31.28 | 30.61 | 30.75 | 30.75 | +0.02 (+0.07%) | 68,700 |
29 Mar 2022 | USD | 30.69 | 31.03 | 30.55 | 30.73 | 30.73 | +0.11 (+0.36%) | 81,000 |
28 Mar 2022 | USD | 31.09 | 31.23 | 30.47 | 30.62 | 30.62 | -0.35 (-1.13%) | 61,800 |
25 Mar 2022 | USD | 30.5 | 31.09 | 30.47 | 30.97 | 30.97 | +0.51 (+1.67%) | 63,200 |
24 Mar 2022 | USD | 30.34 | 30.51 | 29.89 | 30.46 | 30.46 | +0.35 (+1.16%) | 70,500 |
23 Mar 2022 | USD | 30.36 | 30.6 | 29.95 | 30.11 | 30.11 | -0.16 (-0.53%) | 51,100 |
22 Mar 2022 | USD | 30.98 | 31.31 | 29.9 | 30.27 | 30.27 | -0.69 (-2.23%) | 106,300 |
21 Mar 2022 | USD | 29.4 | 31.06 | 29.29 | 30.96 | 30.96 | +2.55 (+8.98%) | 144,000 |
18 Mar 2022 | USD | 28.66 | 28.92 | 27.99 | 28.41 | 28.41 | -0.38 (-1.32%) | 170,100 |
17 Mar 2022 | USD | 28.29 | 29.16 | 28.09 | 28.79 | 28.79 | +0.53 (+1.88%) | 82,700 |
16 Mar 2022 | USD | 28.25 | 28.56 | 27.78 | 28.26 | 28.26 | +0.16 (+0.57%) | 81,600 |
15 Mar 2022 | USD | 28.25 | 28.55 | 27.61 | 28.1 | 28.1 | -0.04 (-0.14%) | 68,600 |
14 Mar 2022 | USD | 27.96 | 28.46 | 27.81 | 28.14 | 28.14 | +0.29 (+1.04%) | 76,500 |
11 Mar 2022 | USD | 27.5 | 28.02 | 27.28 | 27.85 | 27.85 | +0.64 (+2.35%) | 62,000 |
10 Mar 2022 | USD | 26.99 | 27.38 | 26.72 | 27.21 | 27.21 | -0.18 (-0.66%) | 93,100 |
9 Mar 2022 | USD | 27.97 | 28.02 | 26.91 | 27.39 | 27.39 | -0.25 (-0.90%) | 88,400 |
8 Mar 2022 | USD | 27.66 | 28.07 | 26.66 | 27.64 | 27.64 | +0.09 (+0.33%) | 85,200 |
7 Mar 2022 | USD | 27.61 | 27.87 | 26.31 | 27.55 | 27.55 | -0.1 (-0.36%) | 68,400 |
4 Mar 2022 | USD | 27.67 | 27.82 | 27.29 | 27.65 | 27.65 | -0.42 (-1.50%) | 95,600 |
3 Mar 2022 | USD | 27.62 | 28.11 | 27.29 | 28.07 | 28.07 | +0.27 (+0.97%) | 68,400 |
2 Mar 2022 | USD | 26.92 | 27.92 | 26.92 | 27.8 | 27.8 | +1.06 (+3.96%) | 62,600 |
1 Mar 2022 | USD | 27.62 | 27.65 | 26.66 | 26.74 | 26.74 | -0.87 (-3.15%) | 97,700 |
28 Feb 2022 | USD | 27.52 | 27.98 | 27.49 | 27.61 | 27.61 | -0.29 (-1.04%) | 97,400 |
25 Feb 2022 | USD | 27.14 | 28.03 | 27.08 | 27.9 | 27.9 | +0.49 (+1.79%) | 50,900 |
24 Feb 2022 | USD | 26.92 | 27.58 | 26.5 | 27.41 | 27.41 | -0.21 (-0.76%) | 69,600 |
23 Feb 2022 | USD | 28.09 | 28.12 | 27.15 | 27.62 | 27.62 | -0.1 (-0.36%) | 78,800 |
22 Feb 2022 | USD | 28.86 | 29.325 | 27.11 | 27.72 | 27.72 | -1.79 (-6.07%) | 241,658 |
18 Feb 2022 | USD | 28.63 | 29.98 | 28.63 | 29.51 | 29.51 | +0.81 (+2.82%) | 127,700 |
17 Feb 2022 | USD | 29.04 | 29.39 | 28.63 | 28.7 | 28.7 | -0.67 (-2.28%) | 112,700 |