Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 37.5 | 38.2 | 35.03 | 35.42 | 35.42 | -3.12 (-8.10%) | 969,000 |
6 May 2022 | USD | 40 | 40.47 | 35.5 | 38.54 | 38.54 | -6.66 (-14.73%) | 1,563,300 |
5 May 2022 | USD | 46.43 | 46.66 | 43.78 | 45.2 | 45.2 | -2.42 (-5.08%) | 548,500 |
4 May 2022 | USD | 45.37 | 47.75 | 43.51 | 47.62 | 47.62 | +2.58 (+5.73%) | 492,800 |
3 May 2022 | USD | 45 | 45.71 | 44 | 45.04 | 45.04 | +0.19 (+0.42%) | 450,500 |
2 May 2022 | USD | 43.47 | 44.94 | 42.63 | 44.85 | 44.85 | +1.95 (+4.55%) | 377,700 |
29 Apr 2022 | USD | 43.72 | 45.4 | 42.64 | 42.9 | 42.9 | -1.66 (-3.73%) | 276,900 |
28 Apr 2022 | USD | 43.31 | 45.28 | 42.15 | 44.56 | 44.56 | +2.82 (+6.76%) | 411,000 |
27 Apr 2022 | USD | 41.27 | 42.95 | 41.21 | 41.74 | 41.74 | -0.18 (-0.43%) | 338,500 |
26 Apr 2022 | USD | 43.27 | 43.58 | 41.7 | 41.92 | 41.92 | -2.05 (-4.66%) | 389,600 |
25 Apr 2022 | USD | 42.04 | 44.4 | 41.58 | 43.97 | 43.97 | +0.56 (+1.29%) | 445,500 |
22 Apr 2022 | USD | 44.2 | 45.8 | 43.14 | 43.41 | 43.41 | -1.19 (-2.67%) | 311,900 |
21 Apr 2022 | USD | 47.37 | 48.22 | 44.1 | 44.6 | 44.6 | -1.61 (-3.48%) | 328,800 |
20 Apr 2022 | USD | 47.9 | 48.5 | 45.8 | 46.21 | 46.21 | -0.75 (-1.60%) | 331,300 |
19 Apr 2022 | USD | 45.85 | 47.56 | 45.1 | 46.96 | 46.96 | +1.18 (+2.58%) | 267,700 |
18 Apr 2022 | USD | 44.34 | 46.81 | 44.21 | 45.78 | 45.78 | +0.89 (+1.98%) | 406,700 |
14 Apr 2022 | USD | 46.4 | 46.81 | 44.75 | 44.89 | 44.89 | -1.43 (-3.09%) | 330,400 |
13 Apr 2022 | USD | 44.76 | 47.04 | 44.26 | 46.32 | 46.32 | +1.9 (+4.28%) | 519,000 |
12 Apr 2022 | USD | 45.12 | 46.49 | 44.25 | 44.42 | 44.42 | +0.21 (+0.48%) | 529,900 |
11 Apr 2022 | USD | 43.9 | 45.29 | 43.35 | 44.21 | 44.21 | -0.77 (-1.71%) | 566,700 |
8 Apr 2022 | USD | 46.48 | 46.79 | 44.85 | 44.98 | 44.98 | -2.04 (-4.34%) | 727,600 |
7 Apr 2022 | USD | 46.55 | 48.13 | 45.43 | 47.02 | 47.02 | +0.58 (+1.25%) | 498,000 |
6 Apr 2022 | USD | 48.06 | 48.81 | 45.95 | 46.44 | 46.44 | -2.8 (-5.69%) | 842,500 |
5 Apr 2022 | USD | 52.82 | 53 | 48.75 | 49.24 | 49.24 | -4.22 (-7.89%) | 795,600 |
4 Apr 2022 | USD | 53.65 | 54.32 | 52.26 | 53.46 | 53.46 | +0.26 (+0.49%) | 517,500 |
1 Apr 2022 | USD | 55.59 | 56.25 | 51.51 | 53.2 | 53.2 | -1.45 (-2.65%) | 937,200 |
31 Mar 2022 | USD | 63.02 | 63.02 | 54.31 | 54.65 | 54.65 | -8.37 (-13.28%) | 1,910,500 |
30 Mar 2022 | USD | 65.61 | 69.99 | 62.76 | 63.02 | 63.02 | -2.28 (-3.49%) | 1,446,200 |
29 Mar 2022 | USD | 65.55 | 66.61 | 63.37 | 65.3 | 65.3 | +0.35 (+0.54%) | 546,800 |
28 Mar 2022 | USD | 65 | 66.97 | 62.38 | 64.95 | 64.95 | -0.21 (-0.32%) | 569,800 |