Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 53.43 | 54.02 | 52.81 | 53.47 | 53.47 | -0.5 (-0.93%) | 447,900 |
9 Feb 2022 | USD | 53.57 | 54.3 | 53.27 | 53.97 | 53.97 | +0.71 (+1.33%) | 556,700 |
8 Feb 2022 | USD | 52.3 | 53.45 | 52.3 | 53.26 | 53.26 | +0.93 (+1.78%) | 392,800 |
7 Feb 2022 | USD | 51.98 | 52.56 | 51.98 | 52.33 | 52.33 | +0.29 (+0.56%) | 399,200 |
4 Feb 2022 | USD | 50.79 | 52.46 | 50.79 | 52.04 | 52.04 | +0.96 (+1.88%) | 455,200 |
3 Feb 2022 | USD | 51.41 | 51.92 | 51.02 | 51.08 | 51.08 | -0.6 (-1.16%) | 503,400 |
2 Feb 2022 | USD | 51.73 | 52.17 | 51.51 | 51.68 | 51.68 | +0.06 (+0.12%) | 410,600 |
1 Feb 2022 | USD | 51.43 | 51.82 | 50.89 | 51.62 | 51.62 | +0.29 (+0.56%) | 536,700 |
31 Jan 2022 | USD | 50.58 | 51.49 | 50.39 | 51.33 | 51.33 | +0.64 (+1.26%) | 709,900 |
28 Jan 2022 | USD | 51.26 | 51.26 | 49.44 | 50.69 | 50.69 | -0.57 (-1.11%) | 587,400 |
27 Jan 2022 | USD | 51.48 | 52.34 | 51.17 | 51.26 | 51.26 | +0.01 (+0.02%) | 280,900 |
26 Jan 2022 | USD | 51.31 | 52.49 | 50.85 | 51.25 | 51.25 | -0.08 (-0.16%) | 338,900 |
25 Jan 2022 | USD | 52.38 | 52.38 | 50.72 | 51.33 | 51.33 | -1.49 (-2.82%) | 770,700 |
24 Jan 2022 | USD | 52.28 | 52.96 | 51.23 | 52.82 | 52.82 | +0.2 (+0.38%) | 779,100 |
21 Jan 2022 | USD | 52.93 | 54.06 | 52.62 | 52.62 | 52.62 | -0.54 (-1.02%) | 584,200 |
20 Jan 2022 | USD | 53.76 | 54.74 | 53.11 | 53.16 | 53.16 | -0.41 (-0.77%) | 553,500 |
19 Jan 2022 | USD | 53.56 | 54.41 | 52.75 | 53.57 | 53.57 | -0.01 (-0.02%) | 399,600 |
18 Jan 2022 | USD | 53.33 | 54.04 | 52.87 | 53.58 | 53.58 | -0.02 (-0.04%) | 508,700 |
14 Jan 2022 | USD | 53.21 | 53.9 | 52.9 | 53.6 | 53.6 | +0.34 (+0.64%) | 430,900 |
13 Jan 2022 | USD | 53.5 | 54.32 | 53.14 | 53.26 | 53.26 | -0.41 (-0.76%) | 474,000 |
12 Jan 2022 | USD | 53.03 | 53.86 | 52.93 | 53.67 | 53.67 | +0.67 (+1.26%) | 394,000 |
11 Jan 2022 | USD | 52.11 | 53.08 | 51.31 | 53 | 53 | +0.93 (+1.79%) | 519,200 |
10 Jan 2022 | USD | 52 | 52.28 | 51.31 | 52.07 | 52.07 | -0.25 (-0.48%) | 389,900 |
7 Jan 2022 | USD | 51.88 | 52.48 | 51.47 | 52.32 | 52.32 | +0.26 (+0.50%) | 347,200 |
6 Jan 2022 | USD | 52.36 | 53.1 | 51.74 | 52.06 | 52.06 | -0.58 (-1.10%) | 564,800 |
5 Jan 2022 | USD | 52.44 | 53 | 52.37 | 52.64 | 52.64 | +0.04 (+0.08%) | 816,800 |
4 Jan 2022 | USD | 52.49 | 52.78 | 51.98 | 52.6 | 52.6 | -0.04 (-0.08%) | 347,400 |
3 Jan 2022 | USD | 52.51 | 52.69 | 51.91 | 52.64 | 52.64 | +0.13 (+0.25%) | 520,100 |
31 Dec 2021 | USD | 52.21 | 53.17 | 52.21 | 52.51 | 52.51 | +0.15 (+0.29%) | 275,000 |
30 Dec 2021 | USD | 52.69 | 53.17 | 52.09 | 52.36 | 52.36 | -0.41 (-0.78%) | 483,200 |