Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 68.02 | 68.21 | 63.65 | 63.98 | 63.98 | -3.74 (-5.52%) | 483,300 |
28 Apr 2022 | USD | 64.16 | 68.89 | 62.01 | 67.72 | 67.72 | +3.72 (+5.81%) | 521,100 |
27 Apr 2022 | USD | 66.2 | 66.98 | 63.73 | 64 | 64 | -2.21 (-3.34%) | 570,500 |
26 Apr 2022 | USD | 68.95 | 70.61 | 66.16 | 66.21 | 66.21 | -2.54 (-3.69%) | 624,400 |
25 Apr 2022 | USD | 66.4 | 69.78 | 65.28 | 68.75 | 68.75 | -0.18 (-0.26%) | 656,800 |
22 Apr 2022 | USD | 70.34 | 72.07 | 67.78 | 68.93 | 68.93 | -2.18 (-3.07%) | 621,800 |
21 Apr 2022 | USD | 76.05 | 76.53 | 69.89 | 71.11 | 71.11 | -4.3 (-5.70%) | 540,900 |
20 Apr 2022 | USD | 75.35 | 76.63 | 75.065 | 75.41 | 75.41 | +0.51 (+0.68%) | 675,400 |
19 Apr 2022 | USD | 73.33 | 75.33 | 72.31 | 74.9 | 74.9 | +0.14 (+0.19%) | 485,500 |
18 Apr 2022 | USD | 75.5 | 77.08 | 74.355 | 74.76 | 74.76 | +0.45 (+0.61%) | 341,400 |
14 Apr 2022 | USD | 75.15 | 75.934 | 73.83 | 74.31 | 74.31 | -1.09 (-1.45%) | 252,400 |
13 Apr 2022 | USD | 75 | 76.065 | 74.26 | 75.4 | 75.4 | +1.51 (+2.04%) | 298,900 |
12 Apr 2022 | USD | 75.97 | 77.85 | 73.84 | 73.89 | 73.89 | -0.7 (-0.94%) | 266,400 |
11 Apr 2022 | USD | 75.38 | 76.37 | 72.28 | 74.59 | 74.59 | -2.11 (-2.75%) | 389,800 |
8 Apr 2022 | USD | 78.05 | 78.39 | 76.55 | 76.7 | 76.7 | -1.55 (-1.98%) | 377,500 |
7 Apr 2022 | USD | 78.98 | 80.294 | 76.41 | 78.25 | 78.25 | +0.61 (+0.79%) | 265,900 |
6 Apr 2022 | USD | 78.91 | 79.78 | 76.55 | 77.64 | 77.64 | -0.8 (-1.02%) | 411,900 |
5 Apr 2022 | USD | 82.77 | 84 | 77.8 | 78.44 | 78.44 | -3.81 (-4.63%) | 632,600 |
4 Apr 2022 | USD | 82 | 83.714 | 80.7 | 82.25 | 82.25 | +1.32 (+1.63%) | 671,000 |
1 Apr 2022 | USD | 78.96 | 81.99 | 78.66 | 80.93 | 80.93 | +2.36 (+3.00%) | 397,500 |
31 Mar 2022 | USD | 81.34 | 82.85 | 78.09 | 78.57 | 78.57 | -3.62 (-4.40%) | 424,900 |
30 Mar 2022 | USD | 83.59 | 84.62 | 81.52 | 82.19 | 82.19 | +0.25 (+0.31%) | 430,000 |
29 Mar 2022 | USD | 79.98 | 81.97 | 78.83 | 81.94 | 81.94 | +0.52 (+0.64%) | 338,100 |
28 Mar 2022 | USD | 82.98 | 83.35 | 79.755 | 81.42 | 81.42 | -2.59 (-3.08%) | 639,800 |
25 Mar 2022 | USD | 78.18 | 84.22 | 78.18 | 84.01 | 84.01 | +5.28 (+6.71%) | 932,200 |
24 Mar 2022 | USD | 78.24 | 79.355 | 77.315 | 78.73 | 78.73 | +1.03 (+1.33%) | 574,900 |
23 Mar 2022 | USD | 76.46 | 78.48 | 76.46 | 77.7 | 77.7 | +1.38 (+1.81%) | 757,300 |
22 Mar 2022 | USD | 75.67 | 77.495 | 75.67 | 76.32 | 76.32 | +0.19 (+0.25%) | 550,400 |
21 Mar 2022 | USD | 76.04 | 77.3 | 74.76 | 76.13 | 76.13 | +0.74 (+0.98%) | 537,300 |
18 Mar 2022 | USD | 74.18 | 75.85 | 73 | 75.39 | 75.39 | +1.18 (+1.59%) | 860,600 |