Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 44.2 | 45.81 | 44 | 45.39 | 45.39 | +0.7 (+1.57%) | 1,201,800 |
13 May 2022 | USD | 42.7 | 44.97 | 42.7 | 44.69 | 44.69 | +2.83 (+6.76%) | 888,300 |
12 May 2022 | USD | 42.32 | 42.98 | 40.98 | 41.86 | 41.86 | -1.11 (-2.58%) | 1,263,400 |
11 May 2022 | USD | 43.07 | 45.01 | 42.82 | 42.97 | 42.97 | +0.04 (+0.09%) | 1,359,000 |
10 May 2022 | USD | 42.61 | 43.71 | 41.65 | 42.93 | 42.93 | +1.14 (+2.73%) | 1,493,500 |
9 May 2022 | USD | 45.11 | 45.64 | 41.19 | 41.79 | 41.79 | -4.47 (-9.66%) | 1,922,800 |
6 May 2022 | USD | 46.86 | 47.13 | 45.77 | 46.26 | 46.26 | -1.1 (-2.32%) | 1,343,200 |
5 May 2022 | USD | 47.68 | 48.42 | 46.71 | 47.36 | 47.36 | -1.22 (-2.51%) | 1,095,100 |
4 May 2022 | USD | 47.34 | 48.79 | 46.48 | 48.58 | 48.58 | +1.13 (+2.38%) | 621,100 |
3 May 2022 | USD | 47.08 | 47.86 | 46.62 | 47.45 | 47.45 | +0.77 (+1.65%) | 797,800 |
2 May 2022 | USD | 46.62 | 47.11 | 45.44 | 46.68 | 46.68 | -0.03 (-0.06%) | 959,800 |
29 Apr 2022 | USD | 47.85 | 48.52 | 46.53 | 46.71 | 46.71 | -1.53 (-3.17%) | 1,185,000 |
28 Apr 2022 | USD | 47.5 | 48.9 | 46.92 | 48.24 | 48.24 | +1.25 (+2.66%) | 1,118,200 |
27 Apr 2022 | USD | 47.35 | 47.83 | 46.49 | 46.99 | 46.99 | -0.55 (-1.16%) | 1,458,800 |
26 Apr 2022 | USD | 49.34 | 49.59 | 47.47 | 47.54 | 47.54 | -2.61 (-5.20%) | 881,100 |
25 Apr 2022 | USD | 50.19 | 50.56 | 48.7 | 50.15 | 50.15 | -1.16 (-2.26%) | 1,288,800 |
22 Apr 2022 | USD | 52.32 | 52.91 | 51.16 | 51.31 | 51.31 | -1.7 (-3.21%) | 774,600 |
21 Apr 2022 | USD | 54.16 | 54.95 | 52.35 | 53.01 | 53.01 | +0.06 (+0.11%) | 1,153,100 |
20 Apr 2022 | USD | 53.03 | 53.66 | 52.28 | 52.95 | 52.95 | +0.19 (+0.36%) | 1,295,300 |
19 Apr 2022 | USD | 50.54 | 52.86 | 49.88 | 52.76 | 52.76 | +2.51 (+5.00%) | 1,102,300 |
18 Apr 2022 | USD | 49.85 | 51 | 49.81 | 50.25 | 50.25 | -0.08 (-0.16%) | 558,400 |
14 Apr 2022 | USD | 50.21 | 51.27 | 50.21 | 50.33 | 50.33 | +0.11 (+0.22%) | 778,100 |
13 Apr 2022 | USD | 49.24 | 50.3 | 49.11 | 50.22 | 50.22 | +1.46 (+2.99%) | 969,400 |
12 Apr 2022 | USD | 49.03 | 49.73 | 48.35 | 48.76 | 48.76 | +0.2 (+0.41%) | 1,359,300 |
11 Apr 2022 | USD | 49.1 | 50.61 | 48.46 | 48.56 | 48.56 | -0.72 (-1.46%) | 1,504,200 |
8 Apr 2022 | USD | 48.83 | 49.96 | 48.66 | 49.28 | 49.28 | +0.42 (+0.86%) | 1,573,300 |
7 Apr 2022 | USD | 48.83 | 49.28 | 46.45 | 48.86 | 48.86 | +0.32 (+0.66%) | 2,095,600 |
6 Apr 2022 | USD | 48.75 | 49.06 | 47.51 | 48.54 | 48.54 | -1.01 (-2.04%) | 1,171,900 |
5 Apr 2022 | USD | 50.66 | 51.44 | 49.5 | 49.55 | 49.55 | -1.56 (-3.05%) | 1,840,900 |
4 Apr 2022 | USD | 50.36 | 51.47 | 49.71 | 51.11 | 51.11 | +0.61 (+1.21%) | 2,052,100 |