Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 41.05 | 41.5 | 40.86 | 41.18 | 41.18 | +0.04 (+0.10%) | 65,000 |
13 May 2022 | USD | 40.83 | 41.2 | 40.73 | 41.14 | 41.14 | +0.67 (+1.66%) | 47,000 |
12 May 2022 | USD | 40.16 | 40.64 | 39.835 | 40.47 | 40.47 | +0.11 (+0.27%) | 68,000 |
11 May 2022 | USD | 40.76 | 41.35 | 40.34 | 40.36 | 40.36 | -0.49 (-1.20%) | 63,800 |
10 May 2022 | USD | 41.54 | 41.54 | 40.57 | 40.85 | 40.85 | -0.16 (-0.39%) | 81,000 |
9 May 2022 | USD | 41.37 | 41.38 | 40.84 | 41.01 | 41.01 | -0.77 (-1.84%) | 78,900 |
6 May 2022 | USD | 41.76 | 42 | 41.37 | 41.78 | 41.78 | -0.26 (-0.62%) | 76,800 |
5 May 2022 | USD | 43 | 43 | 41.75 | 42.04 | 42.04 | -1.26 (-2.91%) | 108,100 |
4 May 2022 | USD | 42.3 | 43.37 | 42.08 | 43.3 | 43.3 | +1.18 (+2.80%) | 233,300 |
3 May 2022 | USD | 42.1 | 42.42 | 41.87 | 42.12 | 42.12 | +0.12 (+0.29%) | 70,200 |
2 May 2022 | USD | 41.81 | 42.1 | 41.19 | 42 | 42 | +0.31 (+0.74%) | 114,000 |
29 Apr 2022 | USD | 42.83 | 42.85 | 41.61 | 41.69 | 41.69 | -1.36 (-3.16%) | 121,700 |
28 Apr 2022 | USD | 42.65 | 43.15 | 42.24 | 43.05 | 43.05 | +0.85 (+2.01%) | 74,600 |
27 Apr 2022 | USD | 42.31 | 42.697 | 42.12 | 42.2 | 42.2 | +0.02 (+0.05%) | 119,800 |
26 Apr 2022 | USD | 42.88 | 42.968 | 42.11 | 42.18 | 42.18 | -0.95 (-2.20%) | 79,400 |
25 Apr 2022 | USD | 42.84 | 43.17 | 42.21 | 43.13 | 43.13 | +0.1 (+0.23%) | 117,600 |
22 Apr 2022 | USD | 44.04 | 44.04 | 42.96 | 43.03 | 43.03 | -1.08 (-2.45%) | 138,000 |
21 Apr 2022 | USD | 44.9 | 44.96 | 44.06 | 44.11 | 44.11 | -0.41 (-0.92%) | 69,400 |
20 Apr 2022 | USD | 44.45 | 44.7 | 44.42 | 44.52 | 44.52 | +0.3 (+0.68%) | 107,500 |
19 Apr 2022 | USD | 43.66 | 44.29 | 43.66 | 44.22 | 44.22 | +0.62 (+1.42%) | 81,000 |
18 Apr 2022 | USD | 43.65 | 43.81 | 43.45 | 43.6 | 43.6 | -0.08 (-0.18%) | 106,800 |
14 Apr 2022 | USD | 44.02 | 44.12 | 43.68 | 43.68 | 43.68 | -0.3 (-0.68%) | 69,100 |
13 Apr 2022 | USD | 43.65 | 44.02 | 43.6 | 43.98 | 43.98 | +0.32 (+0.73%) | 60,800 |
12 Apr 2022 | USD | 44.06 | 44.289 | 43.56 | 43.66 | 43.66 | -0.13 (-0.30%) | 58,900 |
11 Apr 2022 | USD | 44.26 | 44.26 | 43.75 | 43.79 | 43.79 | -0.51 (-1.15%) | 102,800 |
8 Apr 2022 | USD | 44.29 | 44.56 | 44.11 | 44.3 | 44.3 | +0.06 (+0.14%) | 51,900 |
7 Apr 2022 | USD | 44.05 | 44.42 | 43.8 | 44.24 | 44.24 | +0.09 (+0.20%) | 49,400 |
6 Apr 2022 | USD | 44.06 | 44.31 | 43.89 | 44.15 | 44.15 | -0.15 (-0.34%) | 42,000 |
5 Apr 2022 | USD | 44.7 | 44.905 | 44.224 | 44.3 | 44.3 | -0.46 (-1.03%) | 55,700 |
4 Apr 2022 | USD | 44.58 | 44.78 | 44.368 | 44.76 | 44.76 | +0.21 (+0.47%) | 54,200 |