Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 46.32 | 46.86 | 46.2 | 46.65 | 46.65 | +0.37 (+0.80%) | 6,200 |
13 May 2022 | USD | 45.95 | 46.56 | 45.88 | 46.28 | 46.28 | +0.44 (+0.96%) | 6,600 |
12 May 2022 | USD | 45.87 | 46 | 45.5 | 45.84 | 45.84 | -0.65 (-1.40%) | 11,000 |
11 May 2022 | USD | 46.8 | 47.35 | 46.27 | 46.49 | 46.49 | +0.06 (+0.13%) | 12,000 |
10 May 2022 | USD | 47.05 | 47.05 | 46.21 | 46.43 | 46.43 | -0.26 (-0.56%) | 26,500 |
9 May 2022 | USD | 47.36 | 47.39 | 46.69 | 46.69 | 46.69 | -1.85 (-3.81%) | 10,200 |
6 May 2022 | USD | 48.78 | 48.91 | 48.21 | 48.54 | 48.54 | -0.35 (-0.72%) | 13,800 |
5 May 2022 | USD | 49.53 | 49.53 | 48.68 | 48.89 | 48.89 | -1.49 (-2.96%) | 11,400 |
4 May 2022 | USD | 49.26 | 50.38 | 48.96 | 50.38 | 50.38 | +1.05 (+2.13%) | 7,500 |
3 May 2022 | USD | 49.42 | 49.55 | 49.19 | 49.33 | 49.33 | -0.22 (-0.44%) | 6,300 |
2 May 2022 | USD | 50.05 | 50.08 | 49.18 | 49.55 | 49.55 | -0.41 (-0.82%) | 8,800 |
29 Apr 2022 | USD | 50.87 | 50.87 | 49.91 | 49.96 | 49.96 | -0.73 (-1.44%) | 3,500 |
28 Apr 2022 | USD | 50.43 | 50.98 | 50.2 | 50.69 | 50.69 | +0.32 (+0.64%) | 59,200 |
27 Apr 2022 | USD | 50.51 | 50.71 | 50.22 | 50.37 | 50.37 | -0.25 (-0.49%) | 8,200 |
26 Apr 2022 | USD | 50.92 | 50.95 | 50.51 | 50.62 | 50.62 | -0.46 (-0.90%) | 108,000 |
25 Apr 2022 | USD | 51 | 51.37 | 50.67 | 51.08 | 51.08 | -0.4 (-0.78%) | 14,800 |
22 Apr 2022 | USD | 52.39 | 52.39 | 51.48 | 51.48 | 51.48 | -1.02 (-1.94%) | 6,400 |
21 Apr 2022 | USD | 53.53 | 53.53 | 52.5 | 52.5 | 52.5 | -0.99 (-1.85%) | 9,700 |
20 Apr 2022 | USD | 53.47 | 53.64 | 53.37 | 53.49 | 53.49 | +0.9 (+1.71%) | 5,200 |
19 Apr 2022 | USD | 52.28 | 52.66 | 52.28 | 52.59 | 52.59 | +0.08 (+0.15%) | 3,500 |
18 Apr 2022 | USD | 52.68 | 52.88 | 52.47 | 52.51 | 52.51 | -0.63 (-1.19%) | 8,600 |
14 Apr 2022 | USD | 53.39 | 53.45 | 53 | 53.14 | 53.14 | +0.07 (+0.13%) | 4,900 |
13 Apr 2022 | USD | 52.84 | 53.21 | 52.84 | 53.07 | 53.07 | -0.44 (-0.82%) | 10,300 |
12 Apr 2022 | USD | 53.74 | 53.98 | 53.51 | 53.51 | 53.51 | -0.09 (-0.17%) | 7,500 |
11 Apr 2022 | USD | 54.5 | 54.5 | 53.6 | 53.6 | 53.6 | -1.13 (-2.06%) | 6,900 |
8 Apr 2022 | USD | 54.53 | 54.8 | 54.48 | 54.73 | 54.73 | -0.22 (-0.40%) | 4,400 |
7 Apr 2022 | USD | 55.08 | 55.08 | 54.7 | 54.95 | 54.95 | -0.3 (-0.54%) | 4,800 |
6 Apr 2022 | USD | 55.23 | 55.25 | 55 | 55.25 | 55.25 | -0.52 (-0.93%) | 3,300 |
5 Apr 2022 | USD | 55.3 | 56.3 | 55.3 | 55.77 | 55.77 | +0.31 (+0.56%) | 6,600 |
4 Apr 2022 | USD | 55.5 | 55.73 | 55.38 | 55.46 | 55.46 | +0.14 (+0.25%) | 4,500 |