Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 46.14 | 46.45 | 45.87 | 46.11 | 46.11 | +0.09 (+0.20%) | 1,579,700 |
13 May 2022 | USD | 45.3 | 46.4 | 45.29 | 46.02 | 46.02 | +0.78 (+1.72%) | 2,431,800 |
12 May 2022 | USD | 45.67 | 45.9 | 44.8 | 45.24 | 45.24 | -0.49 (-1.07%) | 3,126,600 |
11 May 2022 | USD | 45.66 | 46.71 | 45.66 | 45.73 | 45.73 | -0.06 (-0.13%) | 2,380,900 |
10 May 2022 | USD | 45.41 | 46.09 | 45.22 | 45.79 | 45.79 | +0.57 (+1.26%) | 2,856,200 |
9 May 2022 | USD | 46.12 | 46.54 | 45.14 | 45.22 | 45.22 | -1.32 (-2.84%) | 2,179,300 |
6 May 2022 | USD | 46.05 | 46.84 | 46.02 | 46.54 | 46.54 | +0.09 (+0.19%) | 1,868,700 |
5 May 2022 | USD | 46.5 | 47 | 46.07 | 46.45 | 46.45 | -0.86 (-1.82%) | 1,975,200 |
4 May 2022 | USD | 46.36 | 47.52 | 46.25 | 47.31 | 47.31 | +0.88 (+1.90%) | 1,915,000 |
3 May 2022 | USD | 46.14 | 46.93 | 46.13 | 46.43 | 46.43 | +0.55 (+1.20%) | 1,570,100 |
2 May 2022 | USD | 45.6 | 46.33 | 45.25 | 45.88 | 45.88 | +0.21 (+0.46%) | 2,164,200 |
29 Apr 2022 | USD | 46.46 | 46.96 | 45.55 | 45.67 | 45.67 | -1.09 (-2.33%) | 2,127,000 |
28 Apr 2022 | USD | 46.08 | 47.64 | 46.03 | 46.76 | 46.76 | -1.17 (-2.44%) | 2,535,400 |
27 Apr 2022 | USD | 46.7 | 48.18 | 46.56 | 47.93 | 47.93 | +1.42 (+3.05%) | 3,598,900 |
26 Apr 2022 | USD | 46.21 | 46.83 | 46.21 | 46.51 | 46.51 | -0.22 (-0.47%) | 2,965,000 |
25 Apr 2022 | USD | 46.97 | 47.08 | 45.62 | 46.73 | 46.73 | -0.58 (-1.23%) | 2,433,400 |
22 Apr 2022 | USD | 49 | 49.07 | 47.28 | 47.31 | 47.31 | -1.94 (-3.94%) | 1,858,800 |
21 Apr 2022 | USD | 50.39 | 50.73 | 49.14 | 49.25 | 49.25 | -0.71 (-1.42%) | 1,459,600 |
20 Apr 2022 | USD | 49.37 | 50.16 | 48.97 | 49.96 | 49.96 | +1.04 (+2.13%) | 2,159,800 |
19 Apr 2022 | USD | 48.9 | 49.07 | 48.5 | 48.92 | 48.92 | +0.28 (+0.58%) | 1,444,300 |
18 Apr 2022 | USD | 48.78 | 49.09 | 48.47 | 48.64 | 48.64 | -0.34 (-0.69%) | 1,750,200 |
14 Apr 2022 | USD | 47.61 | 49.51 | 47.61 | 48.98 | 48.98 | +1.15 (+2.40%) | 7,598,900 |
13 Apr 2022 | USD | 47.52 | 48 | 47.18 | 47.83 | 47.83 | +0.14 (+0.29%) | 1,926,700 |
12 Apr 2022 | USD | 47.96 | 48.57 | 47.53 | 47.69 | 47.69 | -0.33 (-0.69%) | 1,809,800 |
11 Apr 2022 | USD | 48.34 | 49.15 | 47.98 | 48.02 | 48.02 | -0.3 (-0.62%) | 1,867,900 |
8 Apr 2022 | USD | 47.81 | 48.46 | 47.48 | 48.32 | 48.32 | +0.96 (+2.03%) | 2,125,400 |
7 Apr 2022 | USD | 47.15 | 47.56 | 46.56 | 47.36 | 47.36 | +0.06 (+0.13%) | 1,060,500 |
6 Apr 2022 | USD | 47.32 | 47.86 | 47.02 | 47.3 | 47.3 | -0.19 (-0.40%) | 1,590,000 |
5 Apr 2022 | USD | 47.08 | 47.86 | 47.05 | 47.49 | 47.49 | +0.41 (+0.87%) | 1,509,400 |
4 Apr 2022 | USD | 48.29 | 48.45 | 47.02 | 47.08 | 47.08 | -1.54 (-3.17%) | 1,684,900 |