Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 72.59 | 88.3 | 72.51 | 82.92 | 1,658.4 | +3.2 (+4.01%) | 3,296,300 |
9 May 2022 | USD | 94.11 | 94.37 | 77.15 | 79.72 | 1,594.4 | -25.6 (-24.31%) | 1,968,200 |
6 May 2022 | USD | 118.1 | 118.69 | 102.64 | 105.32 | 2,106.4 | -19.14 (-15.38%) | 1,793,800 |
5 May 2022 | USD | 113.75 | 125.84 | 106.81 | 124.46 | 2,489.2 | +8.38 (+7.22%) | 1,988,800 |
4 May 2022 | USD | 114.51 | 116.73 | 111.13 | 116.08 | 2,321.6 | +16.49 (+16.56%) | 1,560,000 |
3 May 2022 | USD | 103.87 | 109.17 | 99.51 | 99.59 | 1,991.8 | +5.03 (+5.32%) | 2,135,900 |
2 May 2022 | USD | 90.96 | 95.17 | 90.03 | 94.56 | 1,891.2 | +6.36 (+7.21%) | 1,478,300 |
29 Apr 2022 | USD | 84.12 | 89.46 | 82.21 | 88.2 | 1,764 | +7.6 (+9.43%) | 1,461,000 |
28 Apr 2022 | USD | 85.53 | 86.33 | 78.89 | 80.6 | 1,612 | -9.29 (-10.33%) | 1,673,000 |
27 Apr 2022 | USD | 85.32 | 93.81 | 83.84 | 89.89 | 1,797.8 | +9.64 (+12.01%) | 2,607,200 |
26 Apr 2022 | USD | 82.63 | 85 | 77.12 | 80.25 | 1,605 | -2.64 (-3.18%) | 2,072,400 |
25 Apr 2022 | USD | 73.25 | 84.37 | 73.07 | 82.89 | 1,657.8 | +9.93 (+13.61%) | 1,466,700 |
22 Apr 2022 | USD | 81.42 | 83.31 | 72.08 | 72.96 | 1,459.2 | -10.47 (-12.55%) | 1,513,400 |
21 Apr 2022 | USD | 86.86 | 88.2 | 78.53 | 83.43 | 1,668.6 | +1.38 (+1.68%) | 1,785,700 |
20 Apr 2022 | USD | 87.15 | 87.87 | 79.67 | 82.05 | 1,641 | -6.59 (-7.43%) | 2,389,900 |
19 Apr 2022 | USD | 89.52 | 91 | 82.5 | 88.64 | 1,772.8 | -16.98 (-16.08%) | 4,257,600 |
18 Apr 2022 | USD | 100.33 | 112.99 | 100.25 | 105.62 | 2,112.4 | +11.16 (+11.81%) | 3,723,500 |
14 Apr 2022 | USD | 86.52 | 94.55 | 84.96 | 94.46 | 1,889.2 | +7.37 (+8.46%) | 2,513,500 |
13 Apr 2022 | USD | 80.76 | 87.87 | 80.38 | 87.09 | 1,741.8 | +8.5 (+10.82%) | 2,190,500 |
12 Apr 2022 | USD | 78.75 | 83.9 | 76.1 | 78.59 | 1,571.8 | +0.85 (+1.09%) | 1,818,600 |
11 Apr 2022 | USD | 75.6 | 77.99 | 73.99 | 77.74 | 1,554.8 | +7.43 (+10.57%) | 1,716,200 |
8 Apr 2022 | USD | 72.49 | 73.23 | 68.69 | 70.31 | 1,406.2 | -1.65 (-2.29%) | 1,756,400 |
7 Apr 2022 | USD | 65.24 | 72.64 | 63.34 | 71.96 | 1,439.2 | +7.01 (+10.79%) | 2,483,500 |
6 Apr 2022 | USD | 68.83 | 70.93 | 63.27 | 64.95 | 1,299 | +0.9 (+1.41%) | 2,644,000 |
5 Apr 2022 | USD | 62.24 | 67.29 | 62.18 | 64.05 | 1,281 | +5.83 (+10.01%) | 2,757,600 |
4 Apr 2022 | USD | 58.31 | 60.42 | 56.9 | 58.22 | 1,164.4 | +0.72 (+1.25%) | 1,586,600 |
1 Apr 2022 | USD | 56.21 | 58.83 | 55.43 | 57.5 | 1,150 | +1.19 (+2.11%) | 1,345,100 |
31 Mar 2022 | USD | 56.07 | 59.85 | 55.55 | 56.31 | 1,126.2 | +1.99 (+3.66%) | 1,986,800 |
30 Mar 2022 | USD | 52.41 | 55.68 | 52.16 | 54.32 | 1,086.4 | +4.02 (+7.99%) | 1,457,500 |
29 Mar 2022 | USD | 53.3 | 53.41 | 50.06 | 50.3 | 1,006 | -3.44 (-6.40%) | 1,715,600 |