Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 45.33 | 45.75 | 45.33 | 45.62 | 45.62 | +0.26 (+0.57%) | 583,100 |
12 May 2022 | USD | 45.57 | 45.67 | 44.95 | 45.36 | 45.36 | -0.24 (-0.53%) | 620,200 |
11 May 2022 | USD | 46.02 | 46.05 | 45.52 | 45.6 | 45.6 | -0.4 (-0.87%) | 684,000 |
10 May 2022 | USD | 46.23 | 46.28 | 45.93 | 46 | 46 | -0.08 (-0.17%) | 893,800 |
9 May 2022 | USD | 46.56 | 46.56 | 46.04 | 46.08 | 46.08 | -0.51 (-1.09%) | 948,100 |
6 May 2022 | USD | 46.75 | 46.75 | 46.51 | 46.59 | 46.59 | -0.1 (-0.21%) | 746,500 |
5 May 2022 | USD | 46.83 | 47.01 | 46.6 | 46.69 | 46.69 | -0.24 (-0.51%) | 613,300 |
4 May 2022 | USD | 46.86 | 46.93 | 46.78 | 46.93 | 46.93 | +0.06 (+0.13%) | 792,300 |
3 May 2022 | USD | 46.91 | 46.91 | 46.78 | 46.87 | 46.87 | +0.01 (+0.02%) | 1,310,000 |
2 May 2022 | USD | 46.93 | 46.96 | 46.72 | 46.86 | 46.86 | -0.14 (-0.30%) | 1,618,500 |
29 Apr 2022 | USD | 47.06 | 47.13 | 46.92 | 47 | 47 | -0.12 (-0.25%) | 902,400 |
28 Apr 2022 | USD | 47.18 | 47.2 | 47.05 | 47.12 | 47.12 | +0.01 (+0.02%) | 795,800 |
27 Apr 2022 | USD | 47.18 | 47.18 | 47.03 | 47.11 | 47.11 | +0.02 (+0.04%) | 1,081,100 |
26 Apr 2022 | USD | 47.19 | 47.2 | 47.04 | 47.09 | 47.09 | -0.14 (-0.30%) | 908,600 |
25 Apr 2022 | USD | 47.2 | 47.23 | 47.08 | 47.23 | 47.23 | +0.03 (+0.06%) | 883,400 |
22 Apr 2022 | USD | 47.26 | 47.28 | 47.16 | 47.2 | 47.2 | -0.04 (-0.08%) | 648,600 |
21 Apr 2022 | USD | 47.32 | 47.32 | 47.2 | 47.24 | 47.24 | -0.16 (-0.34%) | 953,500 |
20 Apr 2022 | USD | 47.45 | 47.45 | 47.32 | 47.4 | 47.4 | -0.08 (-0.17%) | 965,400 |
19 Apr 2022 | USD | 47.36 | 47.49 | 47.32 | 47.48 | 47.48 | +0.19 (+0.40%) | 665,600 |
18 Apr 2022 | USD | 47.43 | 47.44 | 47.28 | 47.29 | 47.29 | -0.11 (-0.23%) | 1,038,500 |
14 Apr 2022 | USD | 47.4 | 47.44 | 47.3 | 47.4 | 47.4 | -0.05 (-0.11%) | 856,600 |
13 Apr 2022 | USD | 47.37 | 47.45 | 47.29 | 47.45 | 47.45 | +0.09 (+0.19%) | 603,100 |
12 Apr 2022 | USD | 47.28 | 47.38 | 47.17 | 47.36 | 47.36 | +0.19 (+0.40%) | 867,100 |
11 Apr 2022 | USD | 47.39 | 47.39 | 47.12 | 47.17 | 47.17 | -0.19 (-0.40%) | 592,200 |
8 Apr 2022 | USD | 47.57 | 47.57 | 47.3 | 47.36 | 47.36 | -0.03 (-0.06%) | 784,800 |
7 Apr 2022 | USD | 47.3 | 47.39 | 47.18 | 47.39 | 47.39 | +0.08 (+0.17%) | 1,259,400 |
6 Apr 2022 | USD | 47.28 | 47.36 | 47.15 | 47.31 | 47.31 | -0.08 (-0.17%) | 553,600 |
5 Apr 2022 | USD | 47.16 | 47.42 | 47.16 | 47.39 | 47.39 | +0.04 (+0.08%) | 1,257,500 |
4 Apr 2022 | USD | 47.15 | 47.35 | 47.1 | 47.35 | 47.35 | +0.18 (+0.38%) | 727,800 |
1 Apr 2022 | USD | 47.03 | 47.17 | 47.03 | 47.17 | 47.17 | +0.12 (+0.26%) | 492,200 |