Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 34.71 | 34.93 | 33.77 | 33.91 | 33.91 | -0.8 (-2.30%) | 39,000 |
13 May 2022 | USD | 34.98 | 35.27 | 34.39 | 34.71 | 34.71 | +0.01 (+0.03%) | 39,700 |
12 May 2022 | USD | 35.16 | 35.52 | 34.12 | 34.7 | 34.7 | -0.61 (-1.73%) | 48,400 |
11 May 2022 | USD | 35.81 | 36.54 | 35.24 | 35.31 | 35.31 | -0.48 (-1.34%) | 41,900 |
10 May 2022 | USD | 35.51 | 35.88 | 35.13 | 35.79 | 35.79 | +0.42 (+1.19%) | 57,900 |
9 May 2022 | USD | 35.99 | 36.15 | 35.02 | 35.37 | 35.37 | -0.82 (-2.27%) | 79,500 |
6 May 2022 | USD | 36.98 | 37.1 | 35.93 | 36.19 | 36.19 | -0.73 (-1.98%) | 42,100 |
5 May 2022 | USD | 37.76 | 38.05 | 36.69 | 36.92 | 36.92 | -1.13 (-2.97%) | 142,700 |
4 May 2022 | USD | 37.19 | 38.35 | 36.94 | 38.05 | 38.05 | +0.72 (+1.93%) | 44,400 |
3 May 2022 | USD | 37.23 | 37.57 | 36.39 | 37.33 | 37.33 | +0.15 (+0.40%) | 162,400 |
2 May 2022 | USD | 38.7 | 39.16 | 37 | 37.18 | 37.18 | -1.53 (-3.95%) | 62,700 |
29 Apr 2022 | USD | 39.26 | 39.52 | 38.2 | 38.71 | 38.71 | -0.48 (-1.22%) | 58,700 |
28 Apr 2022 | USD | 38.98 | 39.51 | 38.67 | 39.19 | 39.19 | +0.51 (+1.32%) | 41,900 |
27 Apr 2022 | USD | 38.91 | 39.48 | 38.25 | 38.68 | 38.68 | -0.11 (-0.28%) | 43,300 |
26 Apr 2022 | USD | 39.51 | 39.7 | 38.6 | 38.79 | 38.79 | -0.9 (-2.27%) | 39,100 |
25 Apr 2022 | USD | 40.23 | 40.25 | 39.49 | 39.69 | 39.69 | -0.82 (-2.02%) | 37,200 |
22 Apr 2022 | USD | 41 | 41 | 40.28 | 40.51 | 40.51 | -0.65 (-1.58%) | 38,300 |
21 Apr 2022 | USD | 41.62 | 42.18 | 41 | 41.16 | 41.16 | -0.24 (-0.58%) | 37,200 |
20 Apr 2022 | USD | 40.98 | 42.2 | 40.98 | 41.4 | 41.4 | +0.73 (+1.79%) | 64,200 |
19 Apr 2022 | USD | 40.09 | 40.89 | 40 | 40.67 | 40.67 | +0.45 (+1.12%) | 42,200 |
18 Apr 2022 | USD | 40.04 | 40.49 | 39.72 | 40.22 | 40.22 | +0.27 (+0.68%) | 44,000 |
14 Apr 2022 | USD | 39.29 | 40.25 | 39.29 | 39.95 | 39.95 | +0.97 (+2.49%) | 95,800 |
13 Apr 2022 | USD | 38.26 | 39.15 | 38.23 | 38.98 | 38.98 | +0.81 (+2.12%) | 29,800 |
12 Apr 2022 | USD | 38.13 | 38.72 | 38 | 38.17 | 38.17 | +0.13 (+0.34%) | 32,400 |
11 Apr 2022 | USD | 37.93 | 38.24 | 37.84 | 38.04 | 38.04 | +0.11 (+0.29%) | 28,300 |
8 Apr 2022 | USD | 38.29 | 38.55 | 37.84 | 37.93 | 37.93 | -0.18 (-0.47%) | 36,300 |
7 Apr 2022 | USD | 38.67 | 38.67 | 37.9 | 38.11 | 38.11 | -0.61 (-1.58%) | 41,900 |
6 Apr 2022 | USD | 38.8 | 39.09 | 38.45 | 38.72 | 38.72 | -0.11 (-0.28%) | 42,200 |
5 Apr 2022 | USD | 39.19 | 39.35 | 38.8 | 38.83 | 38.83 | -0.16 (-0.41%) | 32,300 |
4 Apr 2022 | USD | 38.86 | 39.23 | 37.81 | 38.99 | 38.99 | +0.66 (+1.72%) | 62,000 |