Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | USD | 31.83 | 32.07 | 31.585 | 31.61 | 31.61 | -0.31 (-0.97%) | 1,074,500 |
4 Apr 2022 | USD | 32 | 32.41 | 31.531 | 31.92 | 31.92 | -0.19 (-0.59%) | 1,495,600 |
1 Apr 2022 | USD | 32.25 | 32.68 | 31.99 | 32.11 | 32.11 | -0.03 (-0.09%) | 977,200 |
31 Mar 2022 | USD | 32.17 | 32.63 | 32.11 | 32.14 | 32.14 | -0.14 (-0.43%) | 1,141,000 |
30 Mar 2022 | USD | 33.14 | 33.3 | 32.09 | 32.28 | 32.28 | -0.67 (-2.03%) | 1,079,900 |
29 Mar 2022 | USD | 33.17 | 33.34 | 32.72 | 32.95 | 32.95 | +0.05 (+0.15%) | 2,805,100 |
28 Mar 2022 | USD | 33.14 | 33.28 | 32.615 | 32.9 | 32.9 | -0.5 (-1.50%) | 1,483,000 |
25 Mar 2022 | USD | 33.71 | 33.79 | 33.08 | 33.4 | 33.4 | -0.11 (-0.33%) | 949,600 |
24 Mar 2022 | USD | 33.55 | 33.61 | 33.27 | 33.51 | 33.51 | +0.05 (+0.15%) | 1,346,100 |
23 Mar 2022 | USD | 33.5 | 33.65 | 33.11 | 33.46 | 33.46 | -0.32 (-0.95%) | 1,243,500 |
22 Mar 2022 | USD | 34 | 34 | 33.34 | 33.78 | 33.78 | +1.31 (+4.03%) | 2,192,500 |
21 Mar 2022 | USD | 32.53 | 32.78 | 32.2 | 32.47 | 32.47 | -0.04 (-0.12%) | 1,369,200 |
18 Mar 2022 | USD | 32.89 | 32.89 | 31.86 | 32.51 | 32.51 | -0.51 (-1.54%) | 1,840,800 |
17 Mar 2022 | USD | 32.51 | 33.14 | 32.41 | 33.02 | 33.02 | +0.36 (+1.10%) | 1,102,500 |
16 Mar 2022 | USD | 32.5 | 33.38 | 32.01 | 32.66 | 32.66 | +0.5 (+1.55%) | 1,545,000 |
15 Mar 2022 | USD | 32.09 | 32.52 | 31.77 | 32.16 | 32.16 | +0.3 (+0.94%) | 1,551,100 |
14 Mar 2022 | USD | 30.97 | 32.08 | 30.86 | 31.86 | 31.86 | +1.21 (+3.95%) | 1,918,700 |
11 Mar 2022 | USD | 30.1 | 30.8 | 30.1 | 30.65 | 30.65 | +0.8 (+2.68%) | 1,647,400 |
10 Mar 2022 | USD | 28.7 | 29.91 | 28.7 | 29.85 | 29.85 | +0.33 (+1.12%) | 1,022,600 |
9 Mar 2022 | USD | 29.07 | 29.92 | 28.96 | 29.52 | 29.52 | +1.48 (+5.28%) | 1,555,800 |
8 Mar 2022 | USD | 28.06 | 28.74 | 27.58 | 28.04 | 28.04 | +0.39 (+1.41%) | 1,529,000 |
7 Mar 2022 | USD | 29.18 | 29.36 | 27.54 | 27.65 | 27.65 | -1.61 (-5.50%) | 1,508,600 |
4 Mar 2022 | USD | 30.36 | 30.405 | 29.09 | 29.26 | 29.26 | -1.63 (-5.28%) | 1,020,000 |
3 Mar 2022 | USD | 31.28 | 31.37 | 30.46 | 30.89 | 30.89 | -0.2 (-0.64%) | 631,700 |
2 Mar 2022 | USD | 30.19 | 31.2 | 30.19 | 31.09 | 31.09 | +1.29 (+4.33%) | 971,200 |
1 Mar 2022 | USD | 30.74 | 30.96 | 29.48 | 29.8 | 29.8 | -0.91 (-2.96%) | 1,241,600 |
28 Feb 2022 | USD | 30.16 | 31.06 | 30.01 | 30.71 | 30.71 | +0.25 (+0.82%) | 1,304,600 |
25 Feb 2022 | USD | 29.5 | 30.77 | 29.46 | 30.46 | 30.46 | +2.05 (+7.22%) | 1,520,400 |
24 Feb 2022 | USD | 27.64 | 28.505 | 27.31 | 28.41 | 28.41 | -0.11 (-0.39%) | 1,198,100 |
23 Feb 2022 | USD | 29.37 | 29.5 | 28.51 | 28.52 | 28.52 | -0.71 (-2.43%) | 817,600 |