Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 32.72 | 33.78 | 32.72 | 33.17 | 33.17 | +0.39 (+1.19%) | 16,936,600 |
10 May 2022 | USD | 34.02 | 34.07 | 32.57 | 32.78 | 32.78 | -0.84 (-2.50%) | 24,685,500 |
9 May 2022 | USD | 34.48 | 34.55 | 33.48 | 33.62 | 33.62 | -1.16 (-3.34%) | 17,607,300 |
6 May 2022 | USD | 34.74 | 35.03 | 33.69 | 34.78 | 34.78 | +0.13 (+0.38%) | 23,166,700 |
5 May 2022 | USD | 35.09 | 35.31 | 34.32 | 34.65 | 34.65 | -0.85 (-2.39%) | 14,006,900 |
4 May 2022 | USD | 34.58 | 35.55 | 34.4 | 35.5 | 35.5 | +0.97 (+2.81%) | 14,403,200 |
3 May 2022 | USD | 34.35 | 34.83 | 34.1 | 34.53 | 34.53 | +0.24 (+0.70%) | 12,127,100 |
2 May 2022 | USD | 34.44 | 34.64 | 33.65 | 34.29 | 34.29 | -0.05 (-0.15%) | 13,671,200 |
29 Apr 2022 | USD | 35.05 | 35.22 | 34.17 | 34.34 | 34.34 | -0.87 (-2.47%) | 16,045,900 |
28 Apr 2022 | USD | 34.52 | 35.36 | 34.41 | 35.21 | 35.21 | +0.73 (+2.12%) | 12,859,500 |
27 Apr 2022 | USD | 34.21 | 34.92 | 34.11 | 34.48 | 34.48 | +0.37 (+1.08%) | 13,241,600 |
26 Apr 2022 | USD | 34.68 | 34.7 | 34.09 | 34.11 | 34.11 | -0.53 (-1.53%) | 10,713,400 |
25 Apr 2022 | USD | 34.52 | 34.7 | 33.82 | 34.64 | 34.64 | +0.12 (+0.35%) | 11,718,200 |
22 Apr 2022 | USD | 36.05 | 36.27 | 34.5 | 34.52 | 34.52 | -1.78 (-4.90%) | 21,027,800 |
21 Apr 2022 | USD | 37.4 | 38.17 | 36 | 36.3 | 36.3 | +1 (+2.83%) | 17,399,000 |
20 Apr 2022 | USD | 35.49 | 35.82 | 35.2 | 35.3 | 35.3 | +0.01 (+0.03%) | 13,958,100 |
19 Apr 2022 | USD | 34.83 | 35.32 | 34.73 | 35.29 | 35.29 | +0.54 (+1.55%) | 12,754,100 |
18 Apr 2022 | USD | 34.7 | 35.19 | 34.59 | 34.75 | 34.75 | -0.31 (-0.88%) | 10,228,000 |
14 Apr 2022 | USD | 34.9 | 35.19 | 34.86 | 35.06 | 35.06 | +0.17 (+0.49%) | 12,726,600 |
13 Apr 2022 | USD | 34.43 | 35 | 34.43 | 34.89 | 34.89 | +0.48 (+1.39%) | 8,527,000 |
12 Apr 2022 | USD | 34.37 | 34.89 | 34.19 | 34.41 | 34.41 | +0.17 (+0.50%) | 13,771,900 |
11 Apr 2022 | USD | 34.12 | 34.84 | 34.04 | 34.24 | 34.24 | -0.09 (-0.26%) | 11,151,400 |
8 Apr 2022 | USD | 34.48 | 34.68 | 33.91 | 34.33 | 34.33 | -0.41 (-1.18%) | 11,181,400 |
7 Apr 2022 | USD | 34.48 | 34.89 | 33.86 | 34.74 | 34.74 | +0.07 (+0.20%) | 13,719,900 |
6 Apr 2022 | USD | 34.96 | 35.28 | 34.46 | 34.67 | 34.67 | -0.6 (-1.70%) | 14,482,400 |
5 Apr 2022 | USD | 35.59 | 36.73 | 35.22 | 35.27 | 35.27 | -0.34 (-0.95%) | 14,895,000 |
4 Apr 2022 | USD | 35.42 | 35.67 | 34.84 | 35.61 | 35.61 | +0.1 (+0.28%) | 11,726,600 |
1 Apr 2022 | USD | 37.76 | 37.78 | 35.24 | 35.51 | 35.51 | -1.94 (-5.18%) | 21,038,700 |
31 Mar 2022 | USD | 37.83 | 38.06 | 37.44 | 37.45 | 37.45 | -0.35 (-0.93%) | 16,183,600 |
30 Mar 2022 | USD | 37.75 | 37.99 | 37.42 | 37.8 | 37.8 | +0.12 (+0.32%) | 8,796,900 |