Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 53.25 | 54.25 | 52.69 | 53.37 | 35.58 | +0.36 (+0.68%) | 361,700 |
12 May 2022 | USD | 50.55 | 53.09 | 49.52 | 53.01 | 35.34 | +2.81 (+5.60%) | 205,000 |
11 May 2022 | USD | 52.81 | 52.96 | 49.93 | 50.2 | 33.4667 | -2.97 (-5.59%) | 263,900 |
10 May 2022 | USD | 54.7 | 54.87 | 51.05 | 53.17 | 35.4467 | -0.84 (-1.56%) | 543,300 |
9 May 2022 | USD | 51.29 | 54.58 | 49 | 54.01 | 36.0067 | +1.9 (+3.65%) | 335,900 |
6 May 2022 | USD | 52.72 | 52.72 | 49.86 | 52.11 | 34.74 | +4.18 (+8.72%) | 443,400 |
5 May 2022 | USD | 49.37 | 49.69 | 47.5 | 47.93 | 31.9533 | -2.13 (-4.25%) | 164,400 |
4 May 2022 | USD | 48.89 | 50.09 | 47.74 | 50.06 | 33.3733 | +1.47 (+3.03%) | 177,500 |
3 May 2022 | USD | 49.43 | 49.52 | 48.21 | 48.59 | 32.3933 | -0.91 (-1.84%) | 139,200 |
2 May 2022 | USD | 48.77 | 50.2 | 48.16 | 49.5 | 33 | +0.76 (+1.56%) | 189,800 |
29 Apr 2022 | USD | 49.88 | 50.63 | 48.6 | 48.74 | 32.4933 | -1.35 (-2.70%) | 159,800 |
28 Apr 2022 | USD | 49.47 | 50.59 | 48.04 | 50.09 | 33.3933 | +1.09 (+2.22%) | 195,500 |
27 Apr 2022 | USD | 50.96 | 51.67 | 48.92 | 49 | 32.6667 | -1.92 (-3.77%) | 263,500 |
26 Apr 2022 | USD | 54.5 | 54.62 | 50.75 | 50.92 | 33.9467 | -4.14 (-7.52%) | 261,400 |
25 Apr 2022 | USD | 55.71 | 56.42 | 53.7 | 55.06 | 36.7067 | -1.07 (-1.91%) | 353,200 |
22 Apr 2022 | USD | 55.85 | 56.88 | 54.86 | 56.13 | 37.42 | -0.11 (-0.20%) | 387,500 |
21 Apr 2022 | USD | 54.35 | 56.49 | 54.35 | 56.24 | 37.4933 | +2.39 (+4.44%) | 358,100 |
20 Apr 2022 | USD | 53.23 | 54.67 | 52.46 | 53.85 | 35.9 | +1.19 (+2.26%) | 163,000 |
19 Apr 2022 | USD | 51.78 | 53.43 | 51.78 | 52.66 | 35.1067 | +0.74 (+1.43%) | 218,600 |
18 Apr 2022 | USD | 51.7 | 52.57 | 51.51 | 51.92 | 34.6133 | -0.06 (-0.12%) | 197,300 |
14 Apr 2022 | USD | 52.61 | 52.61 | 51.62 | 51.98 | 34.6533 | -0.35 (-0.67%) | 216,600 |
13 Apr 2022 | USD | 51.94 | 53.04 | 51.94 | 52.33 | 34.8867 | +0.38 (+0.73%) | 267,400 |
12 Apr 2022 | USD | 52.73 | 53.16 | 51.58 | 51.95 | 34.6333 | -0.22 (-0.42%) | 203,600 |
11 Apr 2022 | USD | 51.89 | 54.23 | 51.43 | 52.17 | 34.78 | +0.18 (+0.35%) | 246,000 |
8 Apr 2022 | USD | 52.95 | 53.66 | 51.88 | 51.99 | 34.66 | -1.03 (-1.94%) | 181,800 |
7 Apr 2022 | USD | 53.39 | 53.77 | 52.86 | 53.02 | 35.3467 | -0.57 (-1.06%) | 242,500 |
6 Apr 2022 | USD | 53.89 | 54.83 | 53.51 | 53.59 | 35.7267 | -0.99 (-1.81%) | 253,200 |
5 Apr 2022 | USD | 55.59 | 55.86 | 54.26 | 54.58 | 36.3867 | -1.05 (-1.89%) | 281,200 |
4 Apr 2022 | USD | 56.15 | 56.16 | 54.64 | 55.63 | 37.0867 | -0.57 (-1.01%) | 216,300 |
1 Apr 2022 | USD | 56.12 | 56.53 | 55.43 | 56.2 | 37.4667 | +0.47 (+0.84%) | 241,100 |