Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 24.49 | 25.55 | 24.07 | 24.45 | 24.45 | -0.03 (-0.12%) | 357,100 |
10 May 2022 | USD | 24.65 | 25.06 | 23.035 | 24.48 | 24.48 | +0.34 (+1.41%) | 421,300 |
9 May 2022 | USD | 23.98 | 25.25 | 23.65 | 24.14 | 24.14 | -0.76 (-3.05%) | 575,400 |
6 May 2022 | USD | 28.52 | 28.77 | 24.35 | 24.9 | 24.9 | -3.7 (-12.94%) | 689,300 |
5 May 2022 | USD | 27.77 | 31.25 | 27.21 | 28.6 | 28.6 | +0.98 (+3.55%) | 1,125,100 |
4 May 2022 | USD | 27.16 | 27.76 | 26.089 | 27.62 | 27.62 | +0.52 (+1.92%) | 183,200 |
3 May 2022 | USD | 26.97 | 27.185 | 25.79 | 27.1 | 27.1 | +0.05 (+0.18%) | 178,000 |
2 May 2022 | USD | 27.51 | 27.74 | 26.31 | 27.05 | 27.05 | -0.4 (-1.46%) | 309,900 |
29 Apr 2022 | USD | 27.62 | 28.15 | 27.24 | 27.45 | 27.45 | -0.53 (-1.89%) | 408,300 |
28 Apr 2022 | USD | 27.44 | 28.21 | 26.49 | 27.98 | 27.98 | +0.92 (+3.40%) | 378,900 |
27 Apr 2022 | USD | 26.52 | 27.281 | 26.17 | 27.06 | 27.06 | +0.53 (+2.00%) | 281,500 |
26 Apr 2022 | USD | 26.94 | 27.139 | 26.3 | 26.53 | 26.53 | -0.68 (-2.50%) | 203,200 |
25 Apr 2022 | USD | 24.47 | 27.39 | 24.45 | 27.21 | 27.21 | +2.15 (+8.58%) | 305,800 |
22 Apr 2022 | USD | 26.29 | 26.7 | 24.98 | 25.06 | 25.06 | -1.71 (-6.39%) | 315,800 |
21 Apr 2022 | USD | 28.16 | 28.61 | 26.37 | 26.77 | 26.77 | -4.49 (-14.36%) | 723,000 |
20 Apr 2022 | USD | 31.95 | 32.3499 | 30.3 | 31.26 | 31.26 | -0.3 (-0.95%) | 659,335 |
19 Apr 2022 | USD | 30.32 | 31.99 | 30.2 | 31.56 | 31.56 | +1.24 (+4.09%) | 389,300 |
18 Apr 2022 | USD | 29.95 | 30.98 | 29.71 | 30.32 | 30.32 | +0.56 (+1.88%) | 408,700 |
14 Apr 2022 | USD | 29.82 | 30.917 | 28.99 | 29.76 | 29.76 | +0.14 (+0.47%) | 190,800 |
13 Apr 2022 | USD | 29.02 | 30.25 | 28.52 | 29.62 | 29.62 | +0.6 (+2.07%) | 230,700 |
12 Apr 2022 | USD | 30.9 | 31.535 | 28.91 | 29.02 | 29.02 | -0.78 (-2.62%) | 631,700 |
11 Apr 2022 | USD | 29.4 | 30.32 | 28.93 | 29.8 | 29.8 | +0.35 (+1.19%) | 405,600 |
8 Apr 2022 | USD | 29.24 | 29.725 | 28.745 | 29.45 | 29.45 | -0.06 (-0.20%) | 394,500 |
7 Apr 2022 | USD | 29.38 | 30.07 | 28.97 | 29.51 | 29.51 | -0.08 (-0.27%) | 154,100 |
6 Apr 2022 | USD | 29.12 | 29.9 | 28.19 | 29.59 | 29.59 | +0.06 (+0.20%) | 238,100 |
5 Apr 2022 | USD | 30.03 | 30.41 | 29.04 | 29.53 | 29.53 | -0.65 (-2.15%) | 133,100 |
4 Apr 2022 | USD | 30.65 | 30.99 | 28.698 | 30.18 | 30.18 | -0.51 (-1.66%) | 118,600 |
1 Apr 2022 | USD | 29.79 | 31.11 | 29.74 | 30.69 | 30.69 | +1.13 (+3.82%) | 256,800 |
31 Mar 2022 | USD | 29.76 | 30.71 | 29.43 | 29.56 | 29.56 | -0.01 (-0.03%) | 352,900 |
30 Mar 2022 | USD | 31.48 | 32.5 | 29.44 | 29.57 | 29.57 | -2.16 (-6.81%) | 286,300 |