Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 31.39 | 31.7 | 31.06 | 31.46 | 31.46 | -0.07 (-0.22%) | 15,365,600 |
17 Mar 2022 | USD | 31.7 | 31.79 | 31.26 | 31.53 | 31.53 | +0.27 (+0.86%) | 8,989,400 |
16 Mar 2022 | USD | 31.11 | 31.56 | 30.85 | 31.26 | 31.26 | +0.22 (+0.71%) | 11,576,400 |
15 Mar 2022 | USD | 30.57 | 31.32 | 30.36 | 31.04 | 31.04 | -0.03 (-0.10%) | 10,979,800 |
14 Mar 2022 | USD | 31.58 | 31.87 | 30.73 | 31.07 | 31.07 | -0.83 (-2.60%) | 10,455,000 |
11 Mar 2022 | USD | 32.41 | 32.62 | 31.78 | 31.9 | 31.9 | -0.59 (-1.82%) | 7,684,500 |
10 Mar 2022 | USD | 32.42 | 32.65 | 32.09 | 32.49 | 32.49 | -0.01 (-0.03%) | 8,910,800 |
9 Mar 2022 | USD | 32.58 | 33.13 | 32.05 | 32.5 | 32.5 | -0.36 (-1.10%) | 13,870,000 |
8 Mar 2022 | USD | 33.86 | 33.99 | 32.52 | 32.86 | 32.86 | -0.54 (-1.62%) | 14,065,000 |
7 Mar 2022 | USD | 33.73 | 34.39 | 32.92 | 33.4 | 33.4 | -0.07 (-0.21%) | 11,715,300 |
4 Mar 2022 | USD | 32.7 | 33.53 | 32.63 | 33.47 | 33.47 | +0.67 (+2.04%) | 7,636,900 |
3 Mar 2022 | USD | 32.5 | 32.91 | 32.36 | 32.8 | 32.8 | +0.11 (+0.34%) | 8,648,200 |
2 Mar 2022 | USD | 32 | 32.94 | 31.8 | 32.69 | 32.69 | +1.02 (+3.22%) | 10,298,900 |
1 Mar 2022 | USD | 31.48 | 32.08 | 31.35 | 31.67 | 31.67 | +0.39 (+1.25%) | 16,933,100 |
28 Feb 2022 | USD | 30.49 | 31.31 | 30.39 | 31.28 | 31.28 | +0.59 (+1.92%) | 11,146,100 |
25 Feb 2022 | USD | 30.18 | 30.71 | 30.01 | 30.69 | 30.69 | +0.73 (+2.44%) | 9,646,100 |
24 Feb 2022 | USD | 30.55 | 30.6 | 29.29 | 29.96 | 29.96 | -0.16 (-0.53%) | 11,162,600 |
23 Feb 2022 | USD | 29.7 | 30.5 | 29.56 | 30.12 | 30.12 | +0.61 (+2.07%) | 12,221,600 |
22 Feb 2022 | USD | 30.75 | 30.75 | 28.94 | 29.51 | 29.51 | -0.11 (-0.37%) | 10,928,100 |
18 Feb 2022 | USD | 29.47 | 29.91 | 29.31 | 29.62 | 29.62 | -0.07 (-0.24%) | 9,172,400 |
17 Feb 2022 | USD | 29.92 | 30 | 29.54 | 29.69 | 29.69 | -0.32 (-1.07%) | 7,221,000 |
16 Feb 2022 | USD | 29.98 | 30.39 | 29.84 | 30.01 | 30.01 | +0.15 (+0.50%) | 6,700,800 |
15 Feb 2022 | USD | 29.88 | 30.01 | 29.7 | 29.86 | 29.86 | -0.22 (-0.73%) | 6,431,100 |
14 Feb 2022 | USD | 30.71 | 30.74 | 29.86 | 30.08 | 30.08 | -0.63 (-2.05%) | 7,669,100 |
11 Feb 2022 | USD | 30.23 | 30.78 | 30.12 | 30.71 | 30.71 | +0.57 (+1.89%) | 10,069,200 |
10 Feb 2022 | USD | 30.33 | 30.8 | 30 | 30.14 | 30.14 | -0.33 (-1.08%) | 8,306,500 |
9 Feb 2022 | USD | 30.48 | 30.8 | 30.18 | 30.47 | 30.47 | +0.06 (+0.20%) | 9,038,700 |
8 Feb 2022 | USD | 30.77 | 30.81 | 30.2 | 30.41 | 30.41 | -0.3 (-0.98%) | 8,710,800 |
7 Feb 2022 | USD | 30.55 | 31.02 | 30.33 | 30.71 | 30.71 | +0.13 (+0.43%) | 9,752,300 |
4 Feb 2022 | USD | 30.47 | 30.92 | 30.33 | 30.58 | 30.58 | +0.27 (+0.89%) | 10,036,300 |