Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 44.36 | 44.52 | 44.059 | 44.14 | 44.14 | -1.2 (-2.65%) | 57,000 |
6 May 2022 | USD | 45.38 | 45.61 | 45.085 | 45.34 | 45.34 | -0.46 (-1.00%) | 35,700 |
5 May 2022 | USD | 46.49 | 46.49 | 45.53 | 45.8 | 45.8 | -1.521 (-3.21%) | 27,985 |
4 May 2022 | USD | 46.4 | 47.321 | 46.24 | 47.321 | 47.321 | +0.541 (+1.16%) | 36,300 |
3 May 2022 | USD | 46.52 | 46.78 | 46.49 | 46.78 | 46.78 | +0.52 (+1.12%) | 29,000 |
2 May 2022 | USD | 46.076 | 46.37 | 45.8 | 46.26 | 46.26 | -0.109 (-0.24%) | 56,800 |
29 Apr 2022 | USD | 46.95 | 47 | 46.369 | 46.369 | 46.369 | -0.291 (-0.62%) | 32,600 |
28 Apr 2022 | USD | 46.48 | 46.762 | 46.14 | 46.66 | 46.66 | +0.71 (+1.55%) | 36,500 |
27 Apr 2022 | USD | 45.85 | 46.19 | 45.81 | 45.95 | 45.95 | +0.41 (+0.90%) | 32,500 |
26 Apr 2022 | USD | 46.3 | 46.3 | 45.54 | 45.54 | 45.54 | -1.004 (-2.16%) | 61,800 |
25 Apr 2022 | USD | 46.34 | 46.61 | 46.09 | 46.544 | 46.544 | -0.696 (-1.47%) | 20,000 |
22 Apr 2022 | USD | 47.77 | 47.91 | 47.23 | 47.24 | 47.24 | -0.49 (-1.03%) | 33,200 |
21 Apr 2022 | USD | 48.45 | 48.45 | 47.58 | 47.73 | 47.73 | -0.75 (-1.55%) | 48,500 |
20 Apr 2022 | USD | 48.49 | 48.54 | 48.37 | 48.48 | 48.48 | +0.03 (+0.06%) | 17,700 |
19 Apr 2022 | USD | 48.34 | 48.52 | 48.248 | 48.45 | 48.45 | -0.3 (-0.62%) | 19,200 |
18 Apr 2022 | USD | 48.63 | 48.86 | 48.63 | 48.75 | 48.75 | -0.06 (-0.12%) | 32,800 |
14 Apr 2022 | USD | 49.11 | 49.11 | 48.81 | 48.81 | 48.81 | -0.32 (-0.65%) | 38,400 |
13 Apr 2022 | USD | 48.97 | 49.23 | 48.96 | 49.13 | 49.13 | +0.51 (+1.05%) | 11,900 |
12 Apr 2022 | USD | 49 | 49 | 48.554 | 48.62 | 48.62 | -0.16 (-0.33%) | 20,600 |
11 Apr 2022 | USD | 49.03 | 49.13 | 48.77 | 48.78 | 48.78 | -0.641 (-1.30%) | 23,000 |
8 Apr 2022 | USD | 49.28 | 49.77 | 49.279 | 49.421 | 49.421 | +0.341 (+0.69%) | 32,800 |
7 Apr 2022 | USD | 49.02 | 49.2 | 48.852 | 49.08 | 49.08 | -0.38 (-0.77%) | 16,600 |
6 Apr 2022 | USD | 49.69 | 49.698 | 49.26 | 49.46 | 49.46 | -0.36 (-0.72%) | 27,800 |
5 Apr 2022 | USD | 50.44 | 50.44 | 49.62 | 49.82 | 49.82 | -0.63 (-1.25%) | 25,000 |
4 Apr 2022 | USD | 50.37 | 50.48 | 50.26 | 50.45 | 50.45 | +0.6 (+1.20%) | 45,000 |
1 Apr 2022 | USD | 49.85 | 49.88 | 49.62 | 49.85 | 49.85 | +0.8 (+1.63%) | 18,200 |
31 Mar 2022 | USD | 49.38 | 49.42 | 49.05 | 49.05 | 49.05 | -0.4 (-0.81%) | 28,900 |
30 Mar 2022 | USD | 49.66 | 49.81 | 49.45 | 49.45 | 49.45 | -0.1 (-0.20%) | 24,000 |
29 Mar 2022 | USD | 49.57 | 49.63 | 49.395 | 49.55 | 49.55 | +0.465 (+0.95%) | 60,100 |
28 Mar 2022 | USD | 48.95 | 49.12 | 48.805 | 49.085 | 49.085 | +0.035 (+0.07%) | 37,000 |