Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 30.44 | 31.18 | 30 | 30.48 | 30.48 | +0.1 (+0.33%) | 6,354,500 |
9 May 2022 | USD | 30.52 | 30.76 | 30.21 | 30.38 | 30.38 | -0.35 (-1.14%) | 4,673,400 |
6 May 2022 | USD | 30.77 | 31.09 | 30.46 | 30.73 | 30.73 | -0.21 (-0.68%) | 6,879,600 |
5 May 2022 | USD | 31.27 | 31.4 | 30.58 | 30.94 | 30.94 | -0.4 (-1.28%) | 5,211,600 |
4 May 2022 | USD | 30.8 | 31.39 | 30.69 | 31.34 | 31.34 | +0.8 (+2.62%) | 6,346,700 |
3 May 2022 | USD | 30.29 | 30.98 | 29.94 | 30.54 | 30.54 | +0.32 (+1.06%) | 5,954,100 |
2 May 2022 | USD | 30.67 | 30.93 | 29.87 | 30.22 | 30.22 | -0.39 (-1.27%) | 7,280,700 |
29 Apr 2022 | USD | 31.35 | 31.38 | 30.56 | 30.61 | 30.61 | -0.83 (-2.64%) | 4,372,200 |
28 Apr 2022 | USD | 31.38 | 31.59 | 31.23 | 31.44 | 31.44 | +0.11 (+0.35%) | 5,835,200 |
27 Apr 2022 | USD | 31.34 | 31.87 | 30.98 | 31.33 | 31.33 | +0.04 (+0.13%) | 6,066,000 |
26 Apr 2022 | USD | 31.78 | 32 | 31.28 | 31.29 | 31.29 | -0.46 (-1.45%) | 4,444,800 |
25 Apr 2022 | USD | 31.87 | 31.94 | 31.19 | 31.75 | 31.75 | -0.08 (-0.25%) | 5,219,100 |
22 Apr 2022 | USD | 32.31 | 32.31 | 31.81 | 31.83 | 31.83 | -0.43 (-1.33%) | 5,314,900 |
21 Apr 2022 | USD | 32.8 | 33 | 32.15 | 32.26 | 32.26 | -0.49 (-1.50%) | 8,136,800 |
20 Apr 2022 | USD | 32.55 | 32.9 | 32.45 | 32.75 | 32.75 | +0.58 (+1.80%) | 4,812,800 |
19 Apr 2022 | USD | 32.4 | 32.53 | 32.03 | 32.17 | 32.17 | -0.11 (-0.34%) | 5,251,600 |
18 Apr 2022 | USD | 32.49 | 32.65 | 32.17 | 32.28 | 32.28 | -0.12 (-0.37%) | 3,255,100 |
14 Apr 2022 | USD | 32.47 | 32.63 | 32.32 | 32.4 | 32.4 | +0.08 (+0.25%) | 5,403,500 |
13 Apr 2022 | USD | 32.3 | 32.46 | 31.96 | 32.32 | 32.32 | +0.07 (+0.22%) | 3,729,300 |
12 Apr 2022 | USD | 32.07 | 32.55 | 31.92 | 32.25 | 32.25 | +0.02 (+0.06%) | 4,824,900 |
11 Apr 2022 | USD | 32.54 | 32.72 | 32.17 | 32.23 | 32.23 | -0.26 (-0.80%) | 5,720,700 |
8 Apr 2022 | USD | 32.14 | 32.69 | 31.97 | 32.49 | 32.49 | +0.48 (+1.50%) | 6,152,500 |
7 Apr 2022 | USD | 31.74 | 32.16 | 31.43 | 32.01 | 32.01 | +0.24 (+0.76%) | 9,364,500 |
6 Apr 2022 | USD | 31.16 | 31.83 | 31.04 | 31.77 | 31.77 | +0.74 (+2.38%) | 5,203,900 |
5 Apr 2022 | USD | 30.99 | 31.39 | 30.99 | 31.03 | 31.03 | +0.1 (+0.32%) | 5,203,800 |
4 Apr 2022 | USD | 30.88 | 31.02 | 30.42 | 30.93 | 30.93 | -0.22 (-0.71%) | 3,435,000 |
1 Apr 2022 | USD | 30.67 | 31.24 | 30.47 | 31.15 | 31.15 | +0.51 (+1.66%) | 4,214,100 |
31 Mar 2022 | USD | 30.63 | 31.09 | 30.44 | 30.64 | 30.64 | -0.14 (-0.45%) | 6,440,300 |
30 Mar 2022 | USD | 30.68 | 30.97 | 30.66 | 30.78 | 30.78 | -0.02 (-0.06%) | 4,332,400 |
29 Mar 2022 | USD | 30.42 | 30.8 | 30.31 | 30.8 | 30.8 | +0.42 (+1.38%) | 4,047,600 |