Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 28.23 | 28.55 | 27.79 | 28.12 | 28.12 | -0.34 (-1.19%) | 456,600 |
13 May 2022 | USD | 28.64 | 28.82 | 28.15 | 28.46 | 28.46 | +0.02 (+0.07%) | 545,000 |
12 May 2022 | USD | 27.85 | 28.44 | 27.61 | 28.44 | 28.44 | +0.5 (+1.79%) | 644,700 |
11 May 2022 | USD | 28.79 | 29.02 | 27.82 | 27.94 | 27.94 | -0.64 (-2.24%) | 649,200 |
10 May 2022 | USD | 29.05 | 29.28 | 28 | 28.58 | 28.58 | -0.28 (-0.97%) | 581,300 |
9 May 2022 | USD | 28.48 | 29.29 | 28.34 | 28.86 | 28.86 | -0.04 (-0.14%) | 707,700 |
6 May 2022 | USD | 29.84 | 29.9 | 28.48 | 28.9 | 28.9 | -0.89 (-2.99%) | 956,600 |
5 May 2022 | USD | 30 | 30.1 | 29.31 | 29.79 | 29.79 | -0.62 (-2.04%) | 1,059,700 |
4 May 2022 | USD | 29.58 | 30.46 | 29.15 | 30.41 | 30.41 | +0.87 (+2.95%) | 1,025,000 |
3 May 2022 | USD | 28.86 | 29.62 | 28.48 | 29.54 | 29.54 | +0.55 (+1.90%) | 919,800 |
2 May 2022 | USD | 28.29 | 29.04 | 28 | 28.99 | 28.99 | +0.91 (+3.24%) | 1,127,600 |
29 Apr 2022 | USD | 29.52 | 29.52 | 27.95 | 28.08 | 28.08 | -1.37 (-4.65%) | 908,700 |
28 Apr 2022 | USD | 29.86 | 30.29 | 29.09 | 29.45 | 29.45 | -0.24 (-0.81%) | 1,235,700 |
27 Apr 2022 | USD | 30.01 | 30.31 | 29.49 | 29.69 | 29.69 | -0.27 (-0.90%) | 761,800 |
26 Apr 2022 | USD | 30.57 | 31.07 | 29.95 | 29.96 | 29.96 | -1.19 (-3.82%) | 815,900 |
25 Apr 2022 | USD | 31.15 | 31.21 | 30.03 | 31.15 | 31.15 | -0.22 (-0.70%) | 1,041,700 |
22 Apr 2022 | USD | 31.93 | 31.93 | 30.95 | 31.37 | 31.37 | -0.02 (-0.06%) | 1,177,900 |
21 Apr 2022 | USD | 31.29 | 32.15 | 31.17 | 31.39 | 31.39 | +0.12 (+0.38%) | 918,300 |
20 Apr 2022 | USD | 31.43 | 32.01 | 31.25 | 31.27 | 31.27 | -0.05 (-0.16%) | 692,400 |
19 Apr 2022 | USD | 30.51 | 31.43 | 30.41 | 31.32 | 31.32 | +1.12 (+3.71%) | 676,600 |
18 Apr 2022 | USD | 30.09 | 30.41 | 29.98 | 30.2 | 30.2 | +0.02 (+0.07%) | 537,100 |
14 Apr 2022 | USD | 30.52 | 30.67 | 30.09 | 30.18 | 30.18 | -0.29 (-0.95%) | 401,900 |
13 Apr 2022 | USD | 29.37 | 30.54 | 29.22 | 30.47 | 30.47 | +0.65 (+2.18%) | 516,900 |
12 Apr 2022 | USD | 30.35 | 30.63 | 29.66 | 29.82 | 29.82 | -0.37 (-1.23%) | 706,400 |
11 Apr 2022 | USD | 30.28 | 30.83 | 30.18 | 30.19 | 30.19 | +0.01 (+0.03%) | 707,200 |
8 Apr 2022 | USD | 30.26 | 30.39 | 29.8 | 30.18 | 30.18 | +0.17 (+0.57%) | 695,300 |
7 Apr 2022 | USD | 30.55 | 30.56 | 29.74 | 30.01 | 30.01 | -0.49 (-1.61%) | 904,600 |
6 Apr 2022 | USD | 30.48 | 30.81 | 30.39 | 30.5 | 30.5 | -0.23 (-0.75%) | 1,413,900 |
5 Apr 2022 | USD | 31.14 | 31.41 | 30.61 | 30.73 | 30.73 | -0.43 (-1.38%) | 1,167,200 |
4 Apr 2022 | USD | 31.05 | 31.44 | 30.01 | 31.16 | 31.16 | +0.05 (+0.16%) | 1,353,400 |