Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 36.97 | 37.42 | 36.81 | 37.08 | 37.08 | -0.1 (-0.27%) | 155,000 |
13 May 2022 | USD | 36.54 | 37.26 | 36.54 | 37.18 | 37.18 | +1.33 (+3.71%) | 131,600 |
12 May 2022 | USD | 35.48 | 36.26 | 35.3 | 35.85 | 35.85 | +0.1 (+0.28%) | 753,100 |
11 May 2022 | USD | 36.16 | 36.88 | 35.67 | 35.75 | 35.75 | -0.39 (-1.08%) | 389,800 |
10 May 2022 | USD | 36.6 | 36.66 | 35.79 | 36.14 | 36.14 | +0.39 (+1.09%) | 327,900 |
9 May 2022 | USD | 36.29 | 36.41 | 35.62 | 35.75 | 35.75 | -1.38 (-3.72%) | 189,100 |
6 May 2022 | USD | 37.18 | 37.4 | 36.76 | 37.13 | 37.13 | -0.7 (-1.85%) | 127,400 |
5 May 2022 | USD | 38.79 | 38.83 | 37.5 | 37.83 | 37.83 | -1.67 (-4.23%) | 182,300 |
4 May 2022 | USD | 38.74 | 39.63 | 38.19 | 39.5 | 39.5 | +0.8 (+2.07%) | 337,500 |
3 May 2022 | USD | 38.56 | 38.78 | 38.44 | 38.7 | 38.7 | +0.37 (+0.97%) | 90,200 |
2 May 2022 | USD | 38.01 | 38.42 | 37.73 | 38.33 | 38.33 | -0.1 (-0.26%) | 403,800 |
29 Apr 2022 | USD | 38.91 | 39.31 | 38.23 | 38.43 | 38.43 | -0.57 (-1.46%) | 124,100 |
28 Apr 2022 | USD | 38.6 | 39.15 | 38.11 | 39 | 39 | +0.8 (+2.09%) | 216,000 |
27 Apr 2022 | USD | 38.08 | 38.53 | 37.78 | 38.2 | 38.2 | -0.04 (-0.10%) | 135,200 |
26 Apr 2022 | USD | 39.4 | 39.4 | 38.17 | 38.24 | 38.24 | -1.6 (-4.02%) | 259,700 |
25 Apr 2022 | USD | 39.55 | 39.86 | 39.18 | 39.84 | 39.84 | -0.43 (-1.07%) | 237,000 |
22 Apr 2022 | USD | 40.89 | 40.94 | 40.27 | 40.27 | 40.27 | -0.62 (-1.52%) | 226,900 |
21 Apr 2022 | USD | 42.06 | 42.08 | 40.8 | 40.89 | 40.89 | -0.37 (-0.90%) | 170,500 |
20 Apr 2022 | USD | 41.66 | 41.66 | 41.08 | 41.26 | 41.26 | +0.64 (+1.58%) | 148,700 |
19 Apr 2022 | USD | 39.9 | 40.64 | 39.84 | 40.62 | 40.62 | +0.26 (+0.64%) | 265,500 |
18 Apr 2022 | USD | 40.08 | 40.74 | 40.08 | 40.36 | 40.36 | +0.11 (+0.27%) | 1,124,600 |
14 Apr 2022 | USD | 40.74 | 40.77 | 40.24 | 40.25 | 40.25 | -0.58 (-1.42%) | 101,300 |
13 Apr 2022 | USD | 40.04 | 40.9 | 39.99 | 40.83 | 40.83 | +0.77 (+1.92%) | 626,800 |
12 Apr 2022 | USD | 40.68 | 40.97 | 39.99 | 40.06 | 40.06 | -0.34 (-0.84%) | 79,200 |
11 Apr 2022 | USD | 40.81 | 40.99 | 40.37 | 40.4 | 40.4 | -0.58 (-1.42%) | 167,000 |
8 Apr 2022 | USD | 40.99 | 41.33 | 40.87 | 40.98 | 40.98 | -0.39 (-0.94%) | 161,000 |
7 Apr 2022 | USD | 41.39 | 41.54 | 40.88 | 41.37 | 41.37 | +0.13 (+0.32%) | 192,700 |
6 Apr 2022 | USD | 41.19 | 41.5 | 40.8 | 41.24 | 41.24 | -0.99 (-2.34%) | 220,500 |
5 Apr 2022 | USD | 42.96 | 43.02 | 42.1 | 42.23 | 42.23 | -0.92 (-2.13%) | 127,000 |
4 Apr 2022 | USD | 42.72 | 43.24 | 42.72 | 43.15 | 43.15 | +0.41 (+0.96%) | 2,075,500 |