Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 29.47 | 29.745 | 28.31 | 29.03 | 29.03 | -1.03 (-3.43%) | 1,003,300 |
6 May 2022 | USD | 31.28 | 31.462 | 29.87 | 30.06 | 30.06 | -1.74 (-5.47%) | 604,900 |
5 May 2022 | USD | 32.08 | 33.24 | 31.33 | 31.8 | 31.8 | -0.64 (-1.97%) | 269,900 |
4 May 2022 | USD | 31.85 | 32.85 | 31.675 | 32.44 | 32.44 | +0.31 (+0.96%) | 475,800 |
3 May 2022 | USD | 31.34 | 32.56 | 31.1 | 32.13 | 32.13 | +0.39 (+1.23%) | 746,900 |
2 May 2022 | USD | 29.75 | 31.76 | 29.69 | 31.74 | 31.74 | +1.31 (+4.30%) | 1,029,700 |
29 Apr 2022 | USD | 30.52 | 30.86 | 29.51 | 30.43 | 30.43 | -0.51 (-1.65%) | 958,800 |
28 Apr 2022 | USD | 31.44 | 31.75 | 29.96 | 30.94 | 30.94 | -0.71 (-2.24%) | 846,700 |
27 Apr 2022 | USD | 30.84 | 32 | 30.47 | 31.65 | 31.65 | +0.56 (+1.80%) | 921,200 |
26 Apr 2022 | USD | 31.76 | 32.75 | 30.91 | 31.09 | 31.09 | -1.35 (-4.16%) | 1,023,700 |
25 Apr 2022 | USD | 31.32 | 32.53 | 30.07 | 32.44 | 32.44 | +0.79 (+2.50%) | 862,800 |
22 Apr 2022 | USD | 30.46 | 31.93 | 30 | 31.65 | 31.65 | +1.07 (+3.50%) | 792,100 |
21 Apr 2022 | USD | 31.06 | 31.29 | 29.3 | 30.58 | 30.58 | -0.55 (-1.77%) | 860,600 |
20 Apr 2022 | USD | 30.94 | 31.64 | 29.88 | 31.13 | 31.13 | +0.2 (+0.65%) | 964,500 |
19 Apr 2022 | USD | 31.99 | 32.24 | 30.42 | 30.93 | 30.93 | -1.34 (-4.15%) | 1,038,300 |
18 Apr 2022 | USD | 32.36 | 32.75 | 31.69 | 32.27 | 32.27 | -0.56 (-1.71%) | 926,600 |
14 Apr 2022 | USD | 33.01 | 33.56 | 32.19 | 32.83 | 32.83 | -0.53 (-1.59%) | 1,598,900 |
13 Apr 2022 | USD | 31.68 | 33.44 | 31 | 33.36 | 33.36 | +1.25 (+3.89%) | 2,132,600 |
12 Apr 2022 | USD | 32.5 | 33.22 | 30.46 | 32.11 | 32.11 | -0.31 (-0.96%) | 2,213,400 |
11 Apr 2022 | USD | 31.77 | 32.74 | 30.7 | 32.42 | 32.42 | -0.12 (-0.37%) | 1,937,500 |
8 Apr 2022 | USD | 28.9 | 34.17 | 28.3 | 32.54 | 32.54 | +3.14 (+10.68%) | 3,501,100 |
7 Apr 2022 | USD | 28.78 | 30.16 | 28.6 | 29.4 | 29.4 | -0.58 (-1.93%) | 5,450,300 |
6 Apr 2022 | USD | 29.89 | 30.58 | 27.2 | 29.98 | 29.98 | -0.02 (-0.07%) | 7,015,800 |
5 Apr 2022 | USD | 30.57 | 31.28 | 30 | 30 | 30 | -1.4 (-4.46%) | 4,333,000 |
4 Apr 2022 | USD | 30.12 | 33.78 | 30.12 | 31.4 | 31.4 | +0.9 (+2.95%) | 5,199,700 |
1 Apr 2022 | USD | 32.36 | 33.15 | 28.595 | 30.5 | 30.5 | -2.83 (-8.49%) | 22,998,000 |
31 Mar 2022 | USD | 36.36 | 36.36 | 33.33 | 33.33 | 33.33 | -3.09 (-8.48%) | 132,200 |
30 Mar 2022 | USD | 40.42 | 40.83 | 36.4 | 36.42 | 36.42 | -3.63 (-9.06%) | 46,100 |
29 Mar 2022 | USD | 43.5 | 43.55 | 39.51 | 40.05 | 40.05 | -3.45 (-7.93%) | 15,500 |
28 Mar 2022 | USD | 44 | 44 | 42.001 | 43.5 | 43.5 | 0.0 (0.0%) | 1,100 |