Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 52.08 | 52.86 | 49.22 | 49.55 | 49.55 | -3.35 (-6.33%) | 4,133,400 |
6 May 2022 | USD | 53.28 | 54.22 | 52.13 | 52.9 | 52.9 | -0.47 (-0.88%) | 5,437,800 |
5 May 2022 | USD | 55.01 | 56.46 | 52.67 | 53.37 | 53.37 | -0.29 (-0.54%) | 5,274,500 |
4 May 2022 | USD | 51.75 | 53.89 | 50.46 | 53.66 | 53.66 | +1.93 (+3.73%) | 4,223,600 |
3 May 2022 | USD | 52.02 | 53 | 51.49 | 51.73 | 51.73 | -0.19 (-0.37%) | 3,940,300 |
2 May 2022 | USD | 49.8 | 52.01 | 49.64 | 51.92 | 51.92 | +2.16 (+4.34%) | 3,958,500 |
29 Apr 2022 | USD | 51.74 | 53.33 | 49.68 | 49.76 | 49.76 | -2.55 (-4.87%) | 2,688,700 |
28 Apr 2022 | USD | 51.15 | 52.84 | 50.02 | 52.31 | 52.31 | +1.39 (+2.73%) | 3,038,400 |
27 Apr 2022 | USD | 51.04 | 52.19 | 50.37 | 50.92 | 50.92 | -0.23 (-0.45%) | 2,614,100 |
26 Apr 2022 | USD | 54.17 | 54.82 | 50.98 | 51.15 | 51.15 | -3.24 (-5.96%) | 3,575,400 |
25 Apr 2022 | USD | 53.41 | 54.47 | 52.35 | 54.39 | 54.39 | +0.46 (+0.85%) | 3,536,700 |
22 Apr 2022 | USD | 55.92 | 56.09 | 53.78 | 53.93 | 53.93 | -2.23 (-3.97%) | 2,233,500 |
21 Apr 2022 | USD | 60.29 | 61.13 | 55.87 | 56.16 | 56.16 | -3 (-5.07%) | 2,606,100 |
20 Apr 2022 | USD | 58.82 | 59.89 | 58.52 | 59.16 | 59.16 | +0.57 (+0.97%) | 2,047,400 |
19 Apr 2022 | USD | 56.77 | 58.8 | 56.77 | 58.59 | 58.59 | +1.83 (+3.22%) | 1,626,000 |
18 Apr 2022 | USD | 57.24 | 57.36 | 56.24 | 56.76 | 56.76 | -0.73 (-1.27%) | 2,072,300 |
14 Apr 2022 | USD | 57.9 | 58.48 | 57.26 | 57.49 | 57.49 | -0.26 (-0.45%) | 2,313,700 |
13 Apr 2022 | USD | 56.54 | 57.86 | 55.73 | 57.75 | 57.75 | +2.24 (+4.04%) | 2,794,300 |
12 Apr 2022 | USD | 57.16 | 58.34 | 55.3 | 55.51 | 55.51 | -1.36 (-2.39%) | 3,129,200 |
11 Apr 2022 | USD | 57 | 57.5 | 56.26 | 56.87 | 56.87 | -0.69 (-1.20%) | 2,262,800 |
8 Apr 2022 | USD | 57.24 | 58.18 | 56.97 | 57.56 | 57.56 | -0.11 (-0.19%) | 2,784,400 |
7 Apr 2022 | USD | 58.69 | 58.98 | 56.58 | 57.67 | 57.67 | -1.36 (-2.30%) | 3,068,200 |
6 Apr 2022 | USD | 60.17 | 60.87 | 58.5 | 59.03 | 59.03 | -2.1 (-3.44%) | 2,498,200 |
5 Apr 2022 | USD | 63.13 | 63.57 | 60.86 | 61.13 | 61.13 | -2.23 (-3.52%) | 2,200,800 |
4 Apr 2022 | USD | 62.57 | 63.71 | 62.48 | 63.36 | 63.36 | +1.03 (+1.65%) | 1,723,400 |
1 Apr 2022 | USD | 62.44 | 62.82 | 61.82 | 62.33 | 62.33 | +0.34 (+0.55%) | 2,409,900 |
31 Mar 2022 | USD | 63.2 | 64.02 | 61.93 | 61.99 | 61.99 | -1.05 (-1.67%) | 2,625,400 |
30 Mar 2022 | USD | 65.18 | 65.27 | 62.77 | 63.04 | 63.04 | -2.67 (-4.06%) | 2,043,200 |
29 Mar 2022 | USD | 64.6 | 65.95 | 64.3 | 65.71 | 65.71 | +2.5 (+3.96%) | 2,098,300 |
28 Mar 2022 | USD | 62.45 | 64.03 | 62.01 | 63.21 | 63.21 | +0.71 (+1.14%) | 2,457,900 |