Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2022 | USD | 30.02 | 30.04 | 29.76 | 29.93 | 29.93 | +0.56 (+1.91%) | 3,093,700 |
16 May 2022 | USD | 29.36 | 29.44 | 29.26 | 29.37 | 29.37 | -0.26 (-0.88%) | 2,773,200 |
13 May 2022 | USD | 29.32 | 29.66 | 29.31 | 29.63 | 29.63 | +0.42 (+1.44%) | 3,363,000 |
12 May 2022 | USD | 29.13 | 29.42 | 28.98 | 29.21 | 29.21 | -0.09 (-0.31%) | 7,348,300 |
11 May 2022 | USD | 29.49 | 29.72 | 29.3 | 29.3 | 29.3 | +0.28 (+0.96%) | 5,637,500 |
10 May 2022 | USD | 29.04 | 29.15 | 28.81 | 29.02 | 29.02 | +0.51 (+1.79%) | 4,715,700 |
9 May 2022 | USD | 28.68 | 28.93 | 28.49 | 28.51 | 28.51 | -0.66 (-2.26%) | 9,149,800 |
6 May 2022 | USD | 29.21 | 29.37 | 28.93 | 29.17 | 29.17 | -0.37 (-1.25%) | 7,323,500 |
5 May 2022 | USD | 30.02 | 30.08 | 29.33 | 29.54 | 29.54 | -0.9 (-2.96%) | 8,817,300 |
4 May 2022 | USD | 29.98 | 30.44 | 29.87 | 30.44 | 30.44 | +0.14 (+0.46%) | 4,832,000 |
3 May 2022 | USD | 30.23 | 30.31 | 30.08 | 30.3 | 30.3 | +0.37 (+1.24%) | 3,635,300 |
2 May 2022 | USD | 29.76 | 29.93 | 29.65 | 29.93 | 29.93 | -0.05 (-0.17%) | 5,318,900 |
29 Apr 2022 | USD | 30.09 | 30.26 | 29.97 | 29.98 | 29.98 | +0.57 (+1.94%) | 5,929,800 |
28 Apr 2022 | USD | 29.48 | 29.51 | 29.16 | 29.41 | 29.41 | -0.18 (-0.61%) | 7,959,200 |
27 Apr 2022 | USD | 29.4 | 29.72 | 29.4 | 29.59 | 29.59 | +1.11 (+3.90%) | 9,325,100 |
26 Apr 2022 | USD | 28.72 | 28.72 | 28.45 | 28.48 | 28.48 | -0.45 (-1.56%) | 5,385,800 |
25 Apr 2022 | USD | 28.77 | 28.97 | 28.63 | 28.93 | 28.93 | -1.7 (-5.55%) | 14,846,200 |
22 Apr 2022 | USD | 30.72 | 30.85 | 30.59 | 30.63 | 30.63 | -0.09 (-0.29%) | 5,132,700 |
21 Apr 2022 | USD | 31 | 31.02 | 30.61 | 30.72 | 30.72 | -0.85 (-2.69%) | 9,152,000 |
20 Apr 2022 | USD | 31.74 | 31.74 | 31.48 | 31.57 | 31.57 | -0.61 (-1.90%) | 5,558,500 |
19 Apr 2022 | USD | 32.2 | 32.23 | 32.04 | 32.18 | 32.18 | -0.47 (-1.44%) | 3,839,500 |
18 Apr 2022 | USD | 32.61 | 32.69 | 32.56 | 32.65 | 32.65 | -0.1 (-0.31%) | 7,444,800 |
14 Apr 2022 | USD | 32.85 | 32.85 | 32.71 | 32.75 | 32.75 | +0.02 (+0.06%) | 2,062,100 |
13 Apr 2022 | USD | 32.45 | 32.74 | 32.45 | 32.73 | 32.73 | +0.07 (+0.21%) | 2,800,800 |
12 Apr 2022 | USD | 32.73 | 32.85 | 32.62 | 32.66 | 32.66 | +0.59 (+1.84%) | 6,591,800 |
11 Apr 2022 | USD | 32.23 | 32.31 | 32.06 | 32.07 | 32.07 | -1.05 (-3.17%) | 3,733,000 |
8 Apr 2022 | USD | 33.14 | 33.24 | 33.08 | 33.12 | 33.12 | +0.09 (+0.27%) | 3,195,900 |
7 Apr 2022 | USD | 33.02 | 33.1 | 32.93 | 33.03 | 33.03 | -0.3 (-0.90%) | 3,555,400 |
6 Apr 2022 | USD | 33.46 | 33.46 | 33.2 | 33.33 | 33.33 | +0.04 (+0.12%) | 2,756,300 |
5 Apr 2022 | USD | 33.71 | 33.76 | 33.28 | 33.29 | 33.29 | -0.51 (-1.51%) | 6,217,600 |