Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 61.39 | 62.8 | 61.39 | 62.39 | 62.39 | +1.58 (+2.60%) | 310,300 |
12 May 2022 | USD | 60.91 | 61.19 | 59.91 | 60.81 | 60.81 | -0.59 (-0.96%) | 315,700 |
11 May 2022 | USD | 61.69 | 62.7 | 61.15 | 61.4 | 61.4 | +0.14 (+0.23%) | 463,800 |
10 May 2022 | USD | 62.49 | 62.74 | 60.79 | 61.26 | 61.26 | -0.38 (-0.62%) | 1,240,800 |
9 May 2022 | USD | 63.31 | 63.31 | 61.58 | 61.64 | 61.64 | -2.59 (-4.03%) | 223,000 |
6 May 2022 | USD | 64.24 | 64.53 | 63.46 | 64.23 | 64.23 | -0.42 (-0.65%) | 258,700 |
5 May 2022 | USD | 66.2 | 66.2 | 64.09 | 64.65 | 64.65 | -1.9 (-2.85%) | 349,600 |
4 May 2022 | USD | 65.59 | 66.58 | 64.93 | 66.55 | 66.55 | +1.25 (+1.91%) | 179,700 |
3 May 2022 | USD | 64.49 | 65.66 | 64.49 | 65.3 | 65.3 | +0.85 (+1.32%) | 216,600 |
2 May 2022 | USD | 64.23 | 64.53 | 63.59 | 64.45 | 64.45 | -0.23 (-0.36%) | 289,900 |
29 Apr 2022 | USD | 66.17 | 66.46 | 64.6 | 64.68 | 64.68 | -1.37 (-2.07%) | 197,900 |
28 Apr 2022 | USD | 64.87 | 66.26 | 64.78 | 66.05 | 66.05 | +1.33 (+2.06%) | 178,900 |
27 Apr 2022 | USD | 64.5 | 65.16 | 64.2 | 64.72 | 64.72 | +0.25 (+0.39%) | 277,500 |
26 Apr 2022 | USD | 65.44 | 65.44 | 64.47 | 64.47 | 64.47 | -1.46 (-2.21%) | 334,600 |
25 Apr 2022 | USD | 65.58 | 66.17 | 64.73 | 65.93 | 65.93 | -0.66 (-0.99%) | 297,500 |
22 Apr 2022 | USD | 67.94 | 68.01 | 66.5 | 66.59 | 66.59 | -2.16 (-3.14%) | 212,700 |
21 Apr 2022 | USD | 70.62 | 70.78 | 68.66 | 68.75 | 68.75 | -1.47 (-2.09%) | 418,200 |
20 Apr 2022 | USD | 70.46 | 70.51 | 70 | 70.22 | 70.22 | +0.46 (+0.66%) | 147,700 |
19 Apr 2022 | USD | 68.95 | 69.77 | 68.95 | 69.76 | 69.76 | +0.54 (+0.78%) | 360,400 |
18 Apr 2022 | USD | 69.13 | 69.55 | 69.04 | 69.22 | 69.22 | +0.05 (+0.07%) | 264,300 |
14 Apr 2022 | USD | 69.17 | 69.54 | 69.1 | 69.17 | 69.17 | -0.13 (-0.19%) | 237,100 |
13 Apr 2022 | USD | 68.67 | 69.54 | 68.67 | 69.3 | 69.3 | +0.72 (+1.05%) | 298,500 |
12 Apr 2022 | USD | 69.52 | 69.6 | 68.58 | 68.58 | 68.58 | -0.42 (-0.61%) | 170,900 |
11 Apr 2022 | USD | 69.07 | 69.43 | 68.86 | 69 | 69 | -0.56 (-0.81%) | 260,100 |
8 Apr 2022 | USD | 69.25 | 69.77 | 69.2 | 69.56 | 69.56 | +0.2 (+0.29%) | 119,500 |
7 Apr 2022 | USD | 69.34 | 69.62 | 68.69 | 69.36 | 69.36 | -0.21 (-0.30%) | 268,000 |
6 Apr 2022 | USD | 70.17 | 70.22 | 69.31 | 69.57 | 69.57 | -0.66 (-0.94%) | 281,300 |
5 Apr 2022 | USD | 71 | 71.6 | 70.17 | 70.23 | 70.23 | -0.46 (-0.65%) | 396,600 |
4 Apr 2022 | USD | 70.44 | 70.77 | 70.19 | 70.69 | 70.69 | +0.57 (+0.81%) | 109,900 |
1 Apr 2022 | USD | 70.27 | 70.47 | 69.61 | 70.12 | 70.12 | -0.02 (-0.03%) | 89,200 |