Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 33.53 | 34.49 | 31.82 | 32.43 | 32.43 | -1.81 (-5.29%) | 1,373,000 |
9 May 2022 | USD | 30.5 | 34.69 | 30.47 | 34.24 | 34.24 | +3.25 (+10.49%) | 1,734,700 |
6 May 2022 | USD | 31.25 | 31.3 | 29.73 | 30.99 | 30.99 | -0.64 (-2.02%) | 1,207,400 |
5 May 2022 | USD | 32.26 | 32.65 | 30.45 | 31.63 | 31.63 | -1.38 (-4.18%) | 926,100 |
4 May 2022 | USD | 32.54 | 33.24 | 31.55 | 33.01 | 33.01 | +0.54 (+1.66%) | 613,500 |
3 May 2022 | USD | 32.08 | 33.03 | 31.69 | 32.47 | 32.47 | -0.13 (-0.40%) | 677,800 |
2 May 2022 | USD | 31.16 | 32.65 | 30.63 | 32.6 | 32.6 | +1.7 (+5.50%) | 970,500 |
29 Apr 2022 | USD | 32.51 | 32.89 | 30.82 | 30.9 | 30.9 | -2.06 (-6.25%) | 774,900 |
28 Apr 2022 | USD | 32.93 | 33.48 | 32.32 | 32.96 | 32.96 | +0.44 (+1.35%) | 841,300 |
27 Apr 2022 | USD | 33.49 | 33.85 | 32.32 | 32.52 | 32.52 | -0.8 (-2.40%) | 1,095,200 |
26 Apr 2022 | USD | 34.87 | 35.1 | 33.31 | 33.32 | 33.32 | -2 (-5.66%) | 1,040,700 |
25 Apr 2022 | USD | 34.75 | 35.33 | 33.73 | 35.32 | 35.32 | +0.42 (+1.20%) | 1,038,100 |
22 Apr 2022 | USD | 37.45 | 37.5 | 34.78 | 34.9 | 34.9 | -2.99 (-7.89%) | 1,252,400 |
21 Apr 2022 | USD | 39.1 | 39.1 | 37.66 | 37.89 | 37.89 | -0.65 (-1.69%) | 1,232,100 |
20 Apr 2022 | USD | 38.88 | 39.49 | 38.38 | 38.54 | 38.54 | 0.0 (0.0%) | 836,300 |
19 Apr 2022 | USD | 37.03 | 38.86 | 36.72 | 38.54 | 38.54 | +1.66 (+4.50%) | 1,030,300 |
18 Apr 2022 | USD | 37.02 | 37.27 | 36.31 | 36.88 | 36.88 | -0.07 (-0.19%) | 919,100 |
14 Apr 2022 | USD | 36.48 | 37.01 | 36.2 | 36.95 | 36.95 | +0.8 (+2.21%) | 980,100 |
13 Apr 2022 | USD | 35.04 | 36.65 | 34.68 | 36.15 | 36.15 | +1.04 (+2.96%) | 756,300 |
12 Apr 2022 | USD | 36 | 36.91 | 35.01 | 35.11 | 35.11 | -0.35 (-0.99%) | 934,600 |
11 Apr 2022 | USD | 35.31 | 36.28 | 35.1 | 35.46 | 35.46 | +0.28 (+0.80%) | 1,085,700 |
8 Apr 2022 | USD | 34.44 | 35.84 | 33.92 | 35.18 | 35.18 | +0.86 (+2.51%) | 918,700 |
7 Apr 2022 | USD | 34.23 | 34.53 | 32.97 | 34.32 | 34.32 | +0.32 (+0.94%) | 1,005,900 |
6 Apr 2022 | USD | 34.3 | 34.4 | 32.95 | 34 | 34 | -0.76 (-2.19%) | 1,220,000 |
5 Apr 2022 | USD | 35.42 | 35.85 | 34.6 | 34.76 | 34.76 | -1.08 (-3.01%) | 782,000 |
4 Apr 2022 | USD | 34.22 | 36.18 | 34.01 | 35.84 | 35.84 | +1.62 (+4.73%) | 1,073,900 |
1 Apr 2022 | USD | 34.82 | 35.23 | 33.98 | 34.22 | 34.22 | -0.38 (-1.10%) | 942,500 |
31 Mar 2022 | USD | 36.2 | 36.35 | 34.44 | 34.6 | 34.6 | -1.89 (-5.18%) | 1,176,300 |
30 Mar 2022 | USD | 39.63 | 39.97 | 36.45 | 36.49 | 36.49 | -3.86 (-9.57%) | 1,024,300 |
29 Mar 2022 | USD | 38.72 | 40.45 | 38.42 | 40.35 | 40.35 | +2.38 (+6.27%) | 1,105,600 |