Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 53.35 | 53.53 | 52.92 | 53.28 | 53.28 | -0.08 (-0.15%) | 1,047,900 |
13 May 2022 | USD | 52.35 | 53.4 | 52.11 | 53.36 | 53.36 | +1.38 (+2.65%) | 1,056,400 |
12 May 2022 | USD | 52.05 | 52.55 | 51.38 | 51.98 | 51.98 | -0.06 (-0.12%) | 1,399,300 |
11 May 2022 | USD | 51.05 | 52.85 | 50.85 | 52.04 | 52.04 | +0.81 (+1.58%) | 1,729,700 |
10 May 2022 | USD | 51.96 | 54.71 | 51.01 | 51.23 | 51.23 | +0.64 (+1.27%) | 2,254,300 |
9 May 2022 | USD | 52.33 | 52.45 | 50.36 | 50.59 | 50.59 | -1.91 (-3.64%) | 934,200 |
6 May 2022 | USD | 53.13 | 53.35 | 52.12 | 52.5 | 52.5 | -1.13 (-2.11%) | 1,445,300 |
5 May 2022 | USD | 55.53 | 55.9 | 52.9 | 53.63 | 53.63 | -2.13 (-3.82%) | 1,569,500 |
4 May 2022 | USD | 56.16 | 56.16 | 54.38 | 55.76 | 55.76 | -0.23 (-0.41%) | 874,200 |
3 May 2022 | USD | 56.45 | 56.91 | 55.53 | 55.99 | 55.99 | -0.18 (-0.32%) | 1,266,300 |
2 May 2022 | USD | 58.46 | 58.46 | 54.91 | 56.17 | 56.17 | -1.83 (-3.16%) | 2,025,600 |
29 Apr 2022 | USD | 63.13 | 63.44 | 57.83 | 58 | 58 | -5.65 (-8.88%) | 2,011,600 |
28 Apr 2022 | USD | 63.49 | 63.89 | 62.47 | 63.65 | 63.65 | +0.45 (+0.71%) | 642,500 |
27 Apr 2022 | USD | 62.57 | 63.75 | 62.31 | 63.2 | 63.2 | +0.67 (+1.07%) | 945,700 |
26 Apr 2022 | USD | 63.4 | 63.88 | 62.52 | 62.53 | 62.53 | -1.19 (-1.87%) | 741,300 |
25 Apr 2022 | USD | 63.92 | 64.04 | 62.46 | 63.72 | 63.72 | -0.16 (-0.25%) | 807,700 |
22 Apr 2022 | USD | 64.26 | 64.8 | 63.84 | 63.88 | 63.88 | -0.14 (-0.22%) | 736,800 |
21 Apr 2022 | USD | 65 | 65.26 | 63.89 | 64.02 | 64.02 | -1.3 (-1.99%) | 1,130,400 |
20 Apr 2022 | USD | 63.84 | 65.92 | 63.84 | 65.32 | 65.32 | +1.74 (+2.74%) | 906,200 |
19 Apr 2022 | USD | 61.84 | 63.7 | 61.75 | 63.58 | 63.58 | +1.99 (+3.23%) | 618,600 |
18 Apr 2022 | USD | 61.72 | 62.01 | 61.28 | 61.59 | 61.59 | +0.01 (+0.02%) | 410,600 |
14 Apr 2022 | USD | 62.12 | 62.55 | 61.5 | 61.58 | 61.58 | -0.68 (-1.09%) | 998,400 |
13 Apr 2022 | USD | 61.92 | 62.36 | 61.41 | 62.26 | 62.26 | +0.57 (+0.92%) | 530,000 |
12 Apr 2022 | USD | 61.84 | 62.38 | 61.37 | 61.69 | 61.69 | +0.02 (+0.03%) | 530,200 |
11 Apr 2022 | USD | 62.98 | 62.98 | 61.44 | 61.67 | 61.67 | -1.14 (-1.81%) | 622,900 |
8 Apr 2022 | USD | 63.17 | 63.62 | 62.55 | 62.81 | 62.81 | -0.42 (-0.66%) | 433,800 |
7 Apr 2022 | USD | 62.86 | 63.62 | 62.51 | 63.23 | 63.23 | +0.06 (+0.09%) | 786,800 |
6 Apr 2022 | USD | 62.01 | 63.23 | 61.81 | 63.17 | 63.17 | +0.78 (+1.25%) | 793,100 |
5 Apr 2022 | USD | 62.27 | 63.21 | 62.16 | 62.39 | 62.39 | 0.0 (0.0%) | 555,300 |
4 Apr 2022 | USD | 63.55 | 63.55 | 61.94 | 62.39 | 62.39 | -1.05 (-1.66%) | 561,900 |