Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 68.69 | 68.69 | 58.41 | 58.92 | 58.92 | -9.18 (-13.48%) | 825,552 |
6 May 2022 | USD | 68.89 | 70.4517 | 67 | 68.1 | 68.1 | +1.1 (+1.64%) | 434,869 |
5 May 2022 | USD | 68.5 | 69.1469 | 65.18 | 67 | 67 | -1.12 (-1.64%) | 242,083 |
4 May 2022 | USD | 67.54 | 68.45 | 66.25 | 68.12 | 68.12 | +1.8 (+2.71%) | 308,188 |
3 May 2022 | USD | 62.99 | 66.525 | 62.99 | 66.32 | 66.32 | +3.68 (+5.87%) | 251,216 |
2 May 2022 | USD | 61.6 | 62.76 | 59.83 | 62.64 | 62.64 | +0.4 (+0.64%) | 222,149 |
29 Apr 2022 | USD | 64.35 | 64.86 | 61.995 | 62.24 | 62.24 | -1.56 (-2.45%) | 217,805 |
28 Apr 2022 | USD | 64.24 | 64.7104 | 61.57 | 63.8 | 63.8 | -0.03 (-0.05%) | 272,483 |
27 Apr 2022 | USD | 61.1 | 64.14 | 60.76 | 63.83 | 63.83 | +3.97 (+6.63%) | 389,821 |
26 Apr 2022 | USD | 58 | 61.5 | 58 | 59.86 | 59.86 | +2.26 (+3.92%) | 469,605 |
25 Apr 2022 | USD | 62.29 | 62.34 | 55.16 | 57.6 | 57.6 | -7.13 (-11.01%) | 793,310 |
22 Apr 2022 | USD | 65.17 | 66.99 | 63.55 | 64.73 | 64.73 | -0.42 (-0.64%) | 356,593 |
21 Apr 2022 | USD | 69.91 | 70.09 | 64.8759 | 65.15 | 65.15 | -4.4 (-6.33%) | 403,852 |
20 Apr 2022 | USD | 70.56 | 70.79 | 67 | 69.55 | 69.55 | -0.02 (-0.03%) | 466,412 |
19 Apr 2022 | USD | 71 | 71.04 | 65.65 | 69.57 | 69.57 | -1.28 (-1.81%) | 589,602 |
18 Apr 2022 | USD | 68.22 | 72.235 | 66.9 | 70.85 | 70.85 | +2.79 (+4.10%) | 718,547 |
14 Apr 2022 | USD | 63.68 | 68.77 | 63.68 | 68.06 | 68.06 | +4.62 (+7.28%) | 450,759 |
13 Apr 2022 | USD | 61.17 | 63.949 | 61.17 | 63.44 | 63.44 | +3.02 (+5.00%) | 387,173 |
12 Apr 2022 | USD | 59.41 | 61.61 | 58.6001 | 60.42 | 60.42 | +1.65 (+2.81%) | 375,864 |
11 Apr 2022 | USD | 66.07 | 66.07 | 58.56 | 58.77 | 58.77 | -7.8 (-11.72%) | 630,648 |
8 Apr 2022 | USD | 63.11 | 67.02 | 63 | 66.57 | 66.57 | +4.11 (+6.58%) | 748,722 |
7 Apr 2022 | USD | 61.35 | 63.61 | 60.7 | 62.46 | 62.46 | +0.93 (+1.51%) | 389,760 |
6 Apr 2022 | USD | 62.22 | 64.55 | 61.0801 | 61.53 | 61.53 | -1.71 (-2.70%) | 408,926 |
5 Apr 2022 | USD | 64.97 | 66.99 | 63.01 | 63.24 | 63.24 | -2.14 (-3.27%) | 356,907 |
4 Apr 2022 | USD | 69.88 | 70.98 | 64.12 | 65.38 | 65.38 | -3.82 (-5.52%) | 537,906 |
1 Apr 2022 | USD | 68.4 | 70.49 | 67.4 | 69.2 | 69.2 | +1.09 (+1.60%) | 322,043 |
31 Mar 2022 | USD | 67 | 68.75 | 66.99 | 68.11 | 68.11 | +1.34 (+2.01%) | 327,321 |
30 Mar 2022 | USD | 65.99 | 68.76 | 65.99 | 66.77 | 66.77 | +0.88 (+1.34%) | 251,859 |
29 Mar 2022 | USD | 65.9 | 65.97 | 61.52 | 65.89 | 65.89 | 0.0 (0.0%) | 413,434 |
28 Mar 2022 | USD | 65.79 | 67.42 | 64.9 | 65.89 | 65.89 | +0.6 (+0.92%) | 301,603 |