Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 46.52 | 46.9 | 44.52 | 46.37 | 46.37 | +0.49 (+1.07%) | 427,800 |
9 May 2022 | USD | 45.21 | 46.29 | 44.84 | 45.88 | 45.88 | +0.21 (+0.46%) | 122,800 |
6 May 2022 | USD | 45.5 | 46.34 | 44.49 | 45.67 | 45.67 | +0.08 (+0.18%) | 179,900 |
5 May 2022 | USD | 44.76 | 45.69 | 44.46 | 45.59 | 45.59 | +0.48 (+1.06%) | 261,600 |
4 May 2022 | USD | 43.7 | 45.18 | 43.22 | 45.11 | 45.11 | +1.6 (+3.68%) | 113,500 |
3 May 2022 | USD | 43.83 | 44.16 | 42.58 | 43.51 | 43.51 | -0.33 (-0.75%) | 110,700 |
2 May 2022 | USD | 44.23 | 44.66 | 42.97 | 43.84 | 43.84 | -0.24 (-0.54%) | 121,500 |
29 Apr 2022 | USD | 45.09 | 45.28 | 43.79 | 44.08 | 44.08 | -1.37 (-3.01%) | 131,300 |
28 Apr 2022 | USD | 44.78 | 45.68 | 44.21 | 45.45 | 45.45 | +1.12 (+2.53%) | 133,300 |
27 Apr 2022 | USD | 44.47 | 45.9 | 44.22 | 44.33 | 44.33 | -0.16 (-0.36%) | 139,100 |
26 Apr 2022 | USD | 45.86 | 45.86 | 44.46 | 44.49 | 44.49 | -1.61 (-3.49%) | 123,600 |
25 Apr 2022 | USD | 45.09 | 46.19 | 44.65 | 46.1 | 46.1 | +0.88 (+1.95%) | 113,300 |
22 Apr 2022 | USD | 45.92 | 46.36 | 45.02 | 45.22 | 45.22 | -0.7 (-1.52%) | 96,000 |
21 Apr 2022 | USD | 46.47 | 47.05 | 45.83 | 45.92 | 45.92 | -0.69 (-1.48%) | 126,100 |
20 Apr 2022 | USD | 46.38 | 46.98 | 46.24 | 46.61 | 46.61 | +0.62 (+1.35%) | 91,200 |
19 Apr 2022 | USD | 45.16 | 46.38 | 45.15 | 45.99 | 45.99 | +0.62 (+1.37%) | 99,700 |
18 Apr 2022 | USD | 47.64 | 47.64 | 45.28 | 45.37 | 45.37 | -1.97 (-4.16%) | 140,900 |
14 Apr 2022 | USD | 46.48 | 47.73 | 46.31 | 47.34 | 47.34 | +1.12 (+2.42%) | 186,900 |
13 Apr 2022 | USD | 47.86 | 47.94 | 45.49 | 46.22 | 46.22 | -1.63 (-3.41%) | 223,800 |
12 Apr 2022 | USD | 46.96 | 48.09 | 46.78 | 47.85 | 47.85 | +1.25 (+2.68%) | 218,600 |
11 Apr 2022 | USD | 45.54 | 46.7 | 45.48 | 46.6 | 46.6 | +0.67 (+1.46%) | 147,900 |
8 Apr 2022 | USD | 46.83 | 47.34 | 45.84 | 45.93 | 45.93 | -0.78 (-1.67%) | 242,300 |
7 Apr 2022 | USD | 45.5 | 47.02 | 45.37 | 46.71 | 46.71 | +1.24 (+2.73%) | 227,900 |
6 Apr 2022 | USD | 45.23 | 45.85 | 45.09 | 45.47 | 45.47 | -0.08 (-0.18%) | 193,200 |
5 Apr 2022 | USD | 45.39 | 45.76 | 45.11 | 45.55 | 45.55 | +0.12 (+0.26%) | 133,200 |
4 Apr 2022 | USD | 44.97 | 45.55 | 44.16 | 45.43 | 45.43 | +0.75 (+1.68%) | 131,800 |
1 Apr 2022 | USD | 43.52 | 44.75 | 43.38 | 44.68 | 44.68 | +1.18 (+2.71%) | 180,800 |
31 Mar 2022 | USD | 43.96 | 44.45 | 43.34 | 43.5 | 43.5 | -0.67 (-1.52%) | 131,600 |
30 Mar 2022 | USD | 44.53 | 44.65 | 43.95 | 44.17 | 44.17 | -0.57 (-1.27%) | 104,100 |
29 Mar 2022 | USD | 43.49 | 44.82 | 43.49 | 44.74 | 44.74 | +1.28 (+2.95%) | 147,000 |