Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 41.54 | 41.84 | 40.37 | 40.54 | 40.54 | -1.7 (-4.02%) | 313,500 |
6 May 2022 | USD | 43.33 | 43.64 | 41.76 | 42.24 | 42.24 | -0.98 (-2.27%) | 254,700 |
5 May 2022 | USD | 44.03 | 44.22 | 42.81 | 43.22 | 43.22 | -1.18 (-2.66%) | 240,000 |
4 May 2022 | USD | 43.07 | 44.49 | 42.79 | 44.4 | 44.4 | +1.75 (+4.10%) | 348,200 |
3 May 2022 | USD | 41.67 | 43.02 | 41.28 | 42.65 | 42.65 | +0.91 (+2.18%) | 309,400 |
2 May 2022 | USD | 42.92 | 43.09 | 41.18 | 41.74 | 41.74 | -0.97 (-2.27%) | 292,700 |
29 Apr 2022 | USD | 43.48 | 43.97 | 42.51 | 42.71 | 42.71 | -1.14 (-2.60%) | 422,200 |
28 Apr 2022 | USD | 43.21 | 44.11 | 42.52 | 43.85 | 43.85 | +0.63 (+1.46%) | 299,300 |
27 Apr 2022 | USD | 43.33 | 43.82 | 42.34 | 43.22 | 43.22 | -0.03 (-0.07%) | 494,700 |
26 Apr 2022 | USD | 43.88 | 44.37 | 43.12 | 43.25 | 43.25 | -0.86 (-1.95%) | 376,500 |
25 Apr 2022 | USD | 43 | 44.19 | 42.44 | 44.11 | 44.11 | +0.5 (+1.15%) | 436,500 |
22 Apr 2022 | USD | 43.83 | 44.09 | 43.16 | 43.61 | 43.61 | -0.53 (-1.20%) | 465,700 |
21 Apr 2022 | USD | 45.72 | 45.72 | 43.85 | 44.14 | 44.14 | -0.82 (-1.82%) | 325,300 |
20 Apr 2022 | USD | 45.12 | 45.89 | 44.92 | 44.96 | 44.96 | +0.15 (+0.33%) | 391,600 |
19 Apr 2022 | USD | 44.5 | 45.01 | 44.19 | 44.81 | 44.81 | +0.58 (+1.31%) | 350,400 |
18 Apr 2022 | USD | 45 | 45.41 | 44.09 | 44.23 | 44.23 | -1 (-2.21%) | 342,200 |
14 Apr 2022 | USD | 45.72 | 45.98 | 44.73 | 45.23 | 45.23 | -0.28 (-0.62%) | 209,200 |
13 Apr 2022 | USD | 44.63 | 45.55 | 44.63 | 45.51 | 45.51 | +0.73 (+1.63%) | 339,500 |
12 Apr 2022 | USD | 45.05 | 45.62 | 44.5 | 44.78 | 44.78 | +0.01 (+0.02%) | 317,000 |
11 Apr 2022 | USD | 43.79 | 45.2 | 43.59 | 44.77 | 44.77 | +0.7 (+1.59%) | 452,700 |
8 Apr 2022 | USD | 43.68 | 44.46 | 42.81 | 44.07 | 44.07 | +0.53 (+1.22%) | 501,800 |
7 Apr 2022 | USD | 44.32 | 44.71 | 42.32 | 43.54 | 43.54 | -1.21 (-2.70%) | 797,300 |
6 Apr 2022 | USD | 47.15 | 47.75 | 44.74 | 44.75 | 44.75 | -2.15 (-4.58%) | 780,200 |
5 Apr 2022 | USD | 49.91 | 50.11 | 46.65 | 46.9 | 46.9 | -2.58 (-5.21%) | 716,900 |
4 Apr 2022 | USD | 50.84 | 50.84 | 48.89 | 49.48 | 49.48 | -1.37 (-2.69%) | 500,500 |
1 Apr 2022 | USD | 51.66 | 52.1 | 50.38 | 50.85 | 50.85 | -0.66 (-1.28%) | 327,600 |
31 Mar 2022 | USD | 52.23 | 52.8 | 51.3 | 51.51 | 51.51 | -0.83 (-1.59%) | 354,200 |
30 Mar 2022 | USD | 52.5 | 53.11 | 52.21 | 52.34 | 52.34 | -0.37 (-0.70%) | 172,500 |
29 Mar 2022 | USD | 52.45 | 53.22 | 52.18 | 52.71 | 52.71 | +0.41 (+0.78%) | 258,900 |
28 Mar 2022 | USD | 52.79 | 53.4 | 51.78 | 52.3 | 52.3 | -1.1 (-2.06%) | 251,400 |