Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 47.8 | 48.11 | 47.2 | 47.54 | 47.54 | -0.89 (-1.84%) | 2,783,200 |
6 May 2022 | USD | 48.8 | 49.36 | 48.27 | 48.43 | 48.43 | -0.67 (-1.36%) | 3,355,600 |
5 May 2022 | USD | 49.92 | 50.04 | 48.83 | 49.1 | 49.1 | -1.39 (-2.75%) | 3,084,600 |
4 May 2022 | USD | 49.45 | 50.56 | 48.96 | 50.49 | 50.49 | +1.09 (+2.21%) | 2,502,300 |
3 May 2022 | USD | 49.95 | 49.95 | 49.2 | 49.4 | 49.4 | -0.3 (-0.60%) | 2,046,600 |
2 May 2022 | USD | 49.43 | 49.83 | 49.06 | 49.7 | 49.7 | +0.27 (+0.55%) | 3,552,700 |
29 Apr 2022 | USD | 50.67 | 51.01 | 49.31 | 49.43 | 49.43 | -1.08 (-2.14%) | 2,411,900 |
28 Apr 2022 | USD | 50.23 | 50.51 | 49.04 | 50.51 | 50.51 | +0.36 (+0.72%) | 2,986,500 |
27 Apr 2022 | USD | 50.28 | 50.59 | 49.92 | 50.15 | 50.15 | -0.26 (-0.52%) | 2,257,900 |
26 Apr 2022 | USD | 51.21 | 51.21 | 50.37 | 50.41 | 50.41 | -0.87 (-1.70%) | 2,205,000 |
25 Apr 2022 | USD | 50.92 | 51.43 | 50.56 | 51.28 | 51.28 | -0.2 (-0.39%) | 2,474,700 |
22 Apr 2022 | USD | 51.42 | 51.89 | 51.14 | 51.48 | 51.48 | -0.26 (-0.50%) | 2,062,100 |
21 Apr 2022 | USD | 52.65 | 52.92 | 51.49 | 51.74 | 51.74 | -1.03 (-1.95%) | 2,008,100 |
20 Apr 2022 | USD | 53.45 | 53.45 | 52.61 | 52.77 | 52.77 | -0.41 (-0.77%) | 2,264,800 |
19 Apr 2022 | USD | 52.95 | 53.34 | 52.83 | 53.18 | 53.18 | -0.24 (-0.45%) | 1,451,800 |
18 Apr 2022 | USD | 52.63 | 53.54 | 52.61 | 53.42 | 53.42 | +0.76 (+1.44%) | 1,287,200 |
14 Apr 2022 | USD | 53.37 | 53.38 | 52.6 | 52.66 | 52.66 | -0.84 (-1.57%) | 1,689,700 |
13 Apr 2022 | USD | 53.29 | 53.66 | 53.04 | 53.5 | 53.5 | +0.38 (+0.72%) | 1,414,300 |
12 Apr 2022 | USD | 53.63 | 53.87 | 52.96 | 53.12 | 53.12 | -0.12 (-0.23%) | 1,786,600 |
11 Apr 2022 | USD | 52.8 | 53.47 | 52.78 | 53.24 | 53.24 | +0.08 (+0.15%) | 1,656,200 |
8 Apr 2022 | USD | 53.5 | 53.55 | 52.9 | 53.16 | 53.16 | -0.27 (-0.51%) | 1,698,900 |
7 Apr 2022 | USD | 53.5 | 53.91 | 53.37 | 53.43 | 53.43 | -0.18 (-0.34%) | 1,786,400 |
6 Apr 2022 | USD | 53.81 | 54.34 | 53.41 | 53.61 | 53.61 | -0.53 (-0.98%) | 3,024,700 |
5 Apr 2022 | USD | 55.2 | 55.23 | 54.03 | 54.14 | 54.14 | -0.93 (-1.69%) | 2,254,300 |
4 Apr 2022 | USD | 55.63 | 55.83 | 55.02 | 55.07 | 55.07 | -0.29 (-0.52%) | 3,203,600 |
1 Apr 2022 | USD | 55.48 | 55.79 | 54.92 | 55.36 | 55.36 | +0.39 (+0.71%) | 1,788,100 |
31 Mar 2022 | USD | 54.38 | 55.18 | 54.32 | 54.97 | 54.97 | +0.42 (+0.77%) | 2,232,000 |
30 Mar 2022 | USD | 54.54 | 54.87 | 54.18 | 54.55 | 54.55 | +0.01 (+0.02%) | 2,982,700 |
29 Mar 2022 | USD | 54.29 | 54.62 | 53.81 | 54.54 | 54.54 | +0.89 (+1.66%) | 2,311,200 |
28 Mar 2022 | USD | 53.4 | 53.69 | 53.24 | 53.65 | 53.65 | +0.07 (+0.13%) | 1,119,500 |