Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 26.06 | 26.39 | 25.99 | 26.19 | 26.19 | +0.07 (+0.27%) | 905,000 |
6 May 2022 | USD | 25.97 | 26.39 | 25.97 | 26.12 | 26.12 | +0.02 (+0.08%) | 861,800 |
5 May 2022 | USD | 26.06 | 26.36 | 25.99 | 26.1 | 26.1 | -0.2 (-0.76%) | 621,000 |
4 May 2022 | USD | 26.28 | 26.4 | 25.89 | 26.3 | 26.3 | -0.02 (-0.08%) | 1,082,500 |
3 May 2022 | USD | 25.94 | 26.55 | 25.94 | 26.32 | 26.32 | +0.34 (+1.31%) | 824,700 |
2 May 2022 | USD | 26.21 | 26.48 | 25.83 | 25.98 | 25.98 | -0.21 (-0.80%) | 1,222,300 |
29 Apr 2022 | USD | 26.64 | 26.68 | 26.14 | 26.19 | 26.19 | -0.59 (-2.20%) | 1,025,900 |
28 Apr 2022 | USD | 26.7 | 26.79 | 26.44 | 26.78 | 26.78 | +0.25 (+0.94%) | 519,400 |
27 Apr 2022 | USD | 26.66 | 26.86 | 26.42 | 26.53 | 26.53 | -0.21 (-0.79%) | 856,400 |
26 Apr 2022 | USD | 26.92 | 27.06 | 26.69 | 26.74 | 26.74 | -0.31 (-1.15%) | 452,400 |
25 Apr 2022 | USD | 26.89 | 27.06 | 26.55 | 27.05 | 27.05 | +0.16 (+0.60%) | 705,700 |
22 Apr 2022 | USD | 26.96 | 27.11 | 26.82 | 26.89 | 26.89 | -0.1 (-0.37%) | 771,600 |
21 Apr 2022 | USD | 27.32 | 27.4 | 26.99 | 26.99 | 26.99 | -0.18 (-0.66%) | 409,200 |
20 Apr 2022 | USD | 27.18 | 27.36 | 27.08 | 27.17 | 27.17 | +0.1 (+0.37%) | 529,000 |
19 Apr 2022 | USD | 27.15 | 27.39 | 27.05 | 27.07 | 27.07 | -0.05 (-0.18%) | 568,900 |
18 Apr 2022 | USD | 27.31 | 27.38 | 27 | 27.12 | 27.12 | -0.21 (-0.77%) | 444,400 |
14 Apr 2022 | USD | 27.42 | 27.55 | 27.24 | 27.33 | 27.33 | 0.0 (0.0%) | 484,500 |
13 Apr 2022 | USD | 27.15 | 27.39 | 26.91 | 27.33 | 27.33 | +0.22 (+0.81%) | 518,800 |
12 Apr 2022 | USD | 27.12 | 27.34 | 27.03 | 27.11 | 27.11 | +0.01 (+0.04%) | 508,200 |
11 Apr 2022 | USD | 27.09 | 27.29 | 27 | 27.1 | 27.1 | +0.02 (+0.07%) | 615,400 |
8 Apr 2022 | USD | 27.31 | 27.36 | 27.05 | 27.08 | 27.08 | -0.25 (-0.91%) | 491,500 |
7 Apr 2022 | USD | 27.7 | 27.7 | 27.24 | 27.33 | 27.33 | -0.44 (-1.58%) | 658,600 |
6 Apr 2022 | USD | 27.77 | 27.94 | 27.62 | 27.77 | 27.77 | -0.11 (-0.39%) | 715,000 |
5 Apr 2022 | USD | 28.23 | 28.53 | 27.88 | 27.88 | 27.88 | -0.41 (-1.45%) | 588,400 |
4 Apr 2022 | USD | 28.56 | 28.6 | 28.16 | 28.29 | 28.29 | -0.33 (-1.15%) | 591,500 |
1 Apr 2022 | USD | 28.27 | 28.73 | 28.24 | 28.62 | 28.62 | +0.41 (+1.45%) | 674,400 |
31 Mar 2022 | USD | 28.5 | 28.55 | 28.19 | 28.21 | 28.21 | -0.29 (-1.02%) | 982,200 |
30 Mar 2022 | USD | 28.71 | 28.84 | 28.45 | 28.5 | 28.5 | -0.3 (-1.04%) | 797,200 |
29 Mar 2022 | USD | 28.68 | 28.8 | 28.48 | 28.8 | 28.8 | +0.27 (+0.95%) | 1,290,300 |
28 Mar 2022 | USD | 28.6 | 28.62 | 28.4 | 28.53 | 28.53 | -0.09 (-0.31%) | 755,800 |