Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 45.36 | 45.88 | 43.79 | 44.1 | 44.1 | -1.43 (-3.14%) | 279,100 |
10 Feb 2022 | USD | 45.01 | 47.51 | 45.01 | 45.53 | 45.53 | -0.61 (-1.32%) | 261,200 |
9 Feb 2022 | USD | 45.96 | 46.75 | 45.8 | 46.14 | 46.14 | +0.47 (+1.03%) | 231,100 |
8 Feb 2022 | USD | 44.25 | 46.33 | 44.13 | 45.67 | 45.67 | +1.64 (+3.72%) | 238,100 |
7 Feb 2022 | USD | 43.97 | 45.02 | 43.58 | 44.03 | 44.03 | +0.32 (+0.73%) | 218,300 |
4 Feb 2022 | USD | 43.13 | 44.12 | 41.83 | 43.71 | 43.71 | +0.59 (+1.37%) | 259,400 |
3 Feb 2022 | USD | 43.86 | 44.9 | 43.09 | 43.12 | 43.12 | -1.06 (-2.40%) | 198,400 |
2 Feb 2022 | USD | 45.93 | 46.42 | 43.61 | 44.18 | 44.18 | -1.45 (-3.18%) | 248,300 |
1 Feb 2022 | USD | 44.4 | 45.83 | 44.26 | 45.63 | 45.63 | +0.68 (+1.51%) | 264,700 |
31 Jan 2022 | USD | 42.81 | 44.98 | 42.68 | 44.95 | 44.95 | +1.7 (+3.93%) | 279,600 |
28 Jan 2022 | USD | 42.86 | 43.32 | 41.75 | 43.25 | 43.25 | +0.06 (+0.14%) | 249,800 |
27 Jan 2022 | USD | 44.55 | 45.45 | 42.85 | 43.19 | 43.19 | -0.53 (-1.21%) | 243,600 |
26 Jan 2022 | USD | 46.01 | 46.43 | 43.1 | 43.72 | 43.72 | -1.28 (-2.84%) | 594,500 |
25 Jan 2022 | USD | 43.27 | 45.73 | 42.89 | 45 | 45 | +0.54 (+1.21%) | 341,500 |
24 Jan 2022 | USD | 39.75 | 44.74 | 39.21 | 44.46 | 44.46 | +4.03 (+9.97%) | 369,000 |
21 Jan 2022 | USD | 39.9 | 41.69 | 39.67 | 40.43 | 40.43 | -0.02 (-0.05%) | 371,000 |
20 Jan 2022 | USD | 42.47 | 43.29 | 40.16 | 40.45 | 40.45 | -1.8 (-4.26%) | 329,800 |
19 Jan 2022 | USD | 43.2 | 43.55 | 42.15 | 42.25 | 42.25 | -0.49 (-1.15%) | 242,500 |
18 Jan 2022 | USD | 42.43 | 43.29 | 42.2 | 42.74 | 42.74 | -0.65 (-1.50%) | 354,400 |
14 Jan 2022 | USD | 43.08 | 44.02 | 42.05 | 43.39 | 43.39 | -0.62 (-1.41%) | 333,000 |
13 Jan 2022 | USD | 44.82 | 45.81 | 43.82 | 44.01 | 44.01 | -0.34 (-0.77%) | 295,400 |
12 Jan 2022 | USD | 45.18 | 46.25 | 44.2 | 44.35 | 44.35 | -0.91 (-2.01%) | 286,200 |
11 Jan 2022 | USD | 44.41 | 45.56 | 43.61 | 45.26 | 45.26 | +0.69 (+1.55%) | 318,100 |
10 Jan 2022 | USD | 45.85 | 45.9 | 43.11 | 44.57 | 44.57 | -1.97 (-4.23%) | 368,800 |
7 Jan 2022 | USD | 47.43 | 48.17 | 46.41 | 46.54 | 46.54 | -1.39 (-2.90%) | 267,700 |
6 Jan 2022 | USD | 48.22 | 49.09 | 46.95 | 47.93 | 47.93 | +0.45 (+0.95%) | 226,000 |
5 Jan 2022 | USD | 49.2 | 49.83 | 47.48 | 47.48 | 47.48 | -1.23 (-2.53%) | 241,600 |
4 Jan 2022 | USD | 48.03 | 49.14 | 48.02 | 48.71 | 48.71 | +0.7 (+1.46%) | 270,800 |
3 Jan 2022 | USD | 48.19 | 49.98 | 47.82 | 48.01 | 48.01 | +0.02 (+0.04%) | 289,300 |
31 Dec 2021 | USD | 48.15 | 48.44 | 47.58 | 47.99 | 47.99 | -0.34 (-0.70%) | 232,200 |