Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 38.53 | 39.33 | 37.96 | 38.35 | 38.35 | +0.03 (+0.08%) | 238,400 |
12 May 2022 | USD | 36.91 | 38.42 | 36.55 | 38.32 | 38.32 | +1.39 (+3.76%) | 410,500 |
11 May 2022 | USD | 37.88 | 38.22 | 36 | 36.93 | 36.93 | -1 (-2.64%) | 351,400 |
10 May 2022 | USD | 38.51 | 38.51 | 36.98 | 37.93 | 37.93 | -0.23 (-0.60%) | 268,800 |
9 May 2022 | USD | 38.04 | 38.98 | 37.88 | 38.16 | 38.16 | -0.35 (-0.91%) | 264,400 |
6 May 2022 | USD | 38.75 | 39.07 | 38.13 | 38.51 | 38.51 | -0.42 (-1.08%) | 398,800 |
5 May 2022 | USD | 40.42 | 40.79 | 38.1 | 38.93 | 38.93 | -2.06 (-5.03%) | 260,100 |
4 May 2022 | USD | 40.26 | 41.1 | 39.42 | 40.99 | 40.99 | +0.61 (+1.51%) | 244,600 |
3 May 2022 | USD | 39.64 | 40.53 | 39.22 | 40.38 | 40.38 | +0.76 (+1.92%) | 265,900 |
2 May 2022 | USD | 39.65 | 39.66 | 38.57 | 39.62 | 39.62 | +0.22 (+0.56%) | 360,100 |
29 Apr 2022 | USD | 38.45 | 40.3 | 38.05 | 39.4 | 39.4 | +0.24 (+0.61%) | 460,800 |
28 Apr 2022 | USD | 38.68 | 39.36 | 38.52 | 39.16 | 39.16 | +0.87 (+2.27%) | 319,100 |
27 Apr 2022 | USD | 37.69 | 38.73 | 37.69 | 38.29 | 38.29 | +0.77 (+2.05%) | 320,500 |
26 Apr 2022 | USD | 38.65 | 38.87 | 37.49 | 37.52 | 37.52 | -1.44 (-3.70%) | 369,300 |
25 Apr 2022 | USD | 38.2 | 38.97 | 38.01 | 38.96 | 38.96 | +0.6 (+1.56%) | 309,000 |
22 Apr 2022 | USD | 39.85 | 39.97 | 38.31 | 38.36 | 38.36 | -1.74 (-4.34%) | 244,200 |
21 Apr 2022 | USD | 41.4 | 41.52 | 40 | 40.1 | 40.1 | -0.89 (-2.17%) | 172,300 |
20 Apr 2022 | USD | 41.56 | 41.84 | 40.97 | 40.99 | 40.99 | -0.21 (-0.51%) | 187,500 |
19 Apr 2022 | USD | 41.36 | 41.95 | 40.94 | 41.2 | 41.2 | -0.15 (-0.36%) | 341,900 |
18 Apr 2022 | USD | 40.48 | 41.46 | 40.48 | 41.35 | 41.35 | +0.63 (+1.55%) | 268,700 |
14 Apr 2022 | USD | 40.89 | 41.5 | 40.7 | 40.72 | 40.72 | -0.27 (-0.66%) | 196,100 |
13 Apr 2022 | USD | 40.42 | 41.1 | 40.42 | 40.99 | 40.99 | +0.42 (+1.04%) | 214,900 |
12 Apr 2022 | USD | 40.69 | 41.31 | 40.53 | 40.57 | 40.57 | +0.15 (+0.37%) | 313,100 |
11 Apr 2022 | USD | 40.03 | 41.13 | 40.03 | 40.42 | 40.42 | -0.04 (-0.10%) | 246,400 |
8 Apr 2022 | USD | 40.43 | 41.1 | 40.14 | 40.46 | 40.46 | -0.02 (-0.05%) | 194,500 |
7 Apr 2022 | USD | 40.77 | 41.21 | 39.71 | 40.48 | 40.48 | -0.59 (-1.44%) | 295,900 |
6 Apr 2022 | USD | 40.97 | 41.32 | 40.77 | 41.07 | 41.07 | -0.19 (-0.46%) | 190,400 |
5 Apr 2022 | USD | 41.77 | 42.11 | 41.23 | 41.26 | 41.26 | -0.59 (-1.41%) | 178,100 |
4 Apr 2022 | USD | 41.53 | 42.37 | 41.24 | 41.85 | 41.85 | +0.32 (+0.77%) | 218,500 |
1 Apr 2022 | USD | 41.24 | 41.73 | 41.03 | 41.53 | 41.53 | +0.6 (+1.47%) | 257,700 |