Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 46.14 | 46.14 | 44.88 | 45.71 | 45.71 | -0.38 (-0.82%) | 30,000 |
31 Mar 2022 | USD | 46.27 | 46.99 | 45.93 | 46.09 | 46.09 | +0.05 (+0.11%) | 70,800 |
30 Mar 2022 | USD | 46.01 | 46.96 | 45.97 | 46.04 | 46.04 | -0.19 (-0.41%) | 92,700 |
29 Mar 2022 | USD | 45.74 | 46.88 | 45.74 | 46.23 | 46.23 | +0.8 (+1.76%) | 32,300 |
28 Mar 2022 | USD | 44.78 | 45.43 | 44.02 | 45.43 | 45.43 | +0.81 (+1.82%) | 79,000 |
25 Mar 2022 | USD | 45.23 | 45.3 | 44.4 | 44.62 | 44.62 | -0.88 (-1.93%) | 33,300 |
24 Mar 2022 | USD | 45.54 | 45.86 | 45.14 | 45.5 | 45.5 | +0.5 (+1.11%) | 37,600 |
23 Mar 2022 | USD | 45.77 | 46.09 | 44.97 | 45 | 45 | -1.09 (-2.36%) | 26,100 |
22 Mar 2022 | USD | 46.29 | 47.27 | 46.06 | 46.09 | 46.09 | +0.45 (+0.99%) | 44,700 |
21 Mar 2022 | USD | 46.06 | 46.59 | 45.33 | 45.64 | 45.64 | -0.81 (-1.74%) | 40,900 |
18 Mar 2022 | USD | 45.62 | 46.46 | 44.39 | 46.45 | 46.45 | +0.83 (+1.82%) | 73,800 |
17 Mar 2022 | USD | 44.74 | 46.01 | 44.74 | 45.62 | 45.62 | +0.51 (+1.13%) | 28,200 |
16 Mar 2022 | USD | 44.41 | 45.25 | 44.38 | 45.11 | 45.11 | +1.32 (+3.01%) | 36,200 |
15 Mar 2022 | USD | 43.77 | 44.67 | 43.44 | 43.79 | 43.79 | +0.44 (+1.01%) | 35,400 |
14 Mar 2022 | USD | 43.24 | 44.1 | 42.98 | 43.35 | 43.35 | +0.05 (+0.12%) | 56,400 |
11 Mar 2022 | USD | 45.3 | 45.3 | 43.22 | 43.3 | 43.3 | -2 (-4.42%) | 59,200 |
10 Mar 2022 | USD | 46.16 | 46.7 | 43.29 | 45.3 | 45.3 | -3.52 (-7.21%) | 102,600 |
9 Mar 2022 | USD | 48.5 | 50.13 | 48.5 | 48.82 | 48.82 | +1.17 (+2.46%) | 35,000 |
8 Mar 2022 | USD | 47.01 | 48.36 | 47.01 | 47.65 | 47.65 | +0.84 (+1.79%) | 23,600 |
7 Mar 2022 | USD | 48.15 | 48.15 | 46.68 | 46.81 | 46.81 | -1.09 (-2.28%) | 22,600 |
4 Mar 2022 | USD | 47.63 | 47.9 | 47.08 | 47.9 | 47.9 | -0.07 (-0.15%) | 22,000 |
3 Mar 2022 | USD | 48.49 | 48.49 | 47.71 | 47.97 | 47.97 | -0.12 (-0.25%) | 15,200 |
2 Mar 2022 | USD | 46.47 | 48.21 | 46.47 | 48.09 | 48.09 | +2.03 (+4.41%) | 20,500 |
1 Mar 2022 | USD | 47.8 | 47.8 | 45.4 | 46.06 | 46.06 | -1.59 (-3.34%) | 37,000 |
28 Feb 2022 | USD | 47.71 | 48.5 | 47.62 | 47.65 | 47.65 | -0.3 (-0.63%) | 23,600 |
25 Feb 2022 | USD | 47.86 | 48.43 | 47.61 | 47.95 | 47.95 | +0.48 (+1.01%) | 21,200 |
24 Feb 2022 | USD | 47.12 | 47.56 | 45.37 | 47.47 | 47.47 | +0.59 (+1.26%) | 58,600 |
23 Feb 2022 | USD | 47.26 | 47.69 | 46.63 | 46.88 | 46.88 | +0.14 (+0.30%) | 27,400 |
22 Feb 2022 | USD | 47.29 | 47.33 | 46.45 | 46.74 | 46.74 | -0.89 (-1.87%) | 26,300 |
18 Feb 2022 | USD | 48.1 | 48.96 | 47.59 | 47.63 | 47.63 | -0.75 (-1.55%) | 17,500 |