Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 30.73 | 31.58 | 30.62 | 31.22 | 31.22 | +0.23 (+0.74%) | 1,347,700 |
13 May 2022 | USD | 30.11 | 31.64 | 30.11 | 30.99 | 30.99 | +1.32 (+4.45%) | 851,300 |
12 May 2022 | USD | 29.17 | 30.17 | 29.17 | 29.67 | 29.67 | +0.26 (+0.88%) | 1,193,300 |
11 May 2022 | USD | 30.3 | 30.93 | 29.35 | 29.41 | 29.41 | -0.74 (-2.45%) | 704,200 |
10 May 2022 | USD | 30.29 | 30.91 | 30.05 | 30.15 | 30.15 | +0.27 (+0.90%) | 756,300 |
9 May 2022 | USD | 30.41 | 31.15 | 29.71 | 29.88 | 29.88 | -1.04 (-3.36%) | 1,202,400 |
6 May 2022 | USD | 31.21 | 31.33 | 30.17 | 30.92 | 30.92 | -0.6 (-1.90%) | 857,400 |
5 May 2022 | USD | 35.45 | 35.49 | 31.32 | 31.52 | 31.52 | -4.14 (-11.61%) | 1,790,100 |
4 May 2022 | USD | 35.14 | 35.79 | 34.31 | 35.66 | 35.66 | +0.67 (+1.91%) | 825,600 |
3 May 2022 | USD | 34.04 | 35.07 | 34.04 | 34.99 | 34.99 | +1.02 (+3.00%) | 591,600 |
2 May 2022 | USD | 33.74 | 34.19 | 33.28 | 33.97 | 33.97 | +0.09 (+0.27%) | 561,500 |
29 Apr 2022 | USD | 34.52 | 34.78 | 33.83 | 33.88 | 33.88 | -0.71 (-2.05%) | 378,700 |
28 Apr 2022 | USD | 34.61 | 34.88 | 33.93 | 34.59 | 34.59 | +0.34 (+0.99%) | 499,400 |
27 Apr 2022 | USD | 34.11 | 34.57 | 34.05 | 34.25 | 34.25 | +0.17 (+0.50%) | 472,600 |
26 Apr 2022 | USD | 35.3 | 35.36 | 34.03 | 34.08 | 34.08 | -1.61 (-4.51%) | 348,200 |
25 Apr 2022 | USD | 35.01 | 35.71 | 34.7 | 35.69 | 35.69 | +0.31 (+0.88%) | 391,200 |
22 Apr 2022 | USD | 35.76 | 36.29 | 35.16 | 35.38 | 35.38 | -0.74 (-2.05%) | 526,300 |
21 Apr 2022 | USD | 37.66 | 37.68 | 35.95 | 36.12 | 36.12 | -1.04 (-2.80%) | 411,100 |
20 Apr 2022 | USD | 36.67 | 37.74 | 36.67 | 37.16 | 37.16 | +0.63 (+1.72%) | 524,300 |
19 Apr 2022 | USD | 35.66 | 36.68 | 35.61 | 36.53 | 36.53 | +0.81 (+2.27%) | 503,300 |
18 Apr 2022 | USD | 35.53 | 35.96 | 35.5 | 35.72 | 35.72 | +0.06 (+0.17%) | 335,100 |
14 Apr 2022 | USD | 35.54 | 35.91 | 35.35 | 35.66 | 35.66 | +0.17 (+0.48%) | 319,600 |
13 Apr 2022 | USD | 34.92 | 35.7 | 34.83 | 35.49 | 35.49 | +0.52 (+1.49%) | 322,600 |
12 Apr 2022 | USD | 34.98 | 35.62 | 34.71 | 34.97 | 34.97 | +0.29 (+0.84%) | 464,600 |
11 Apr 2022 | USD | 35.15 | 35.81 | 34.58 | 34.68 | 34.68 | -0.8 (-2.25%) | 749,600 |
8 Apr 2022 | USD | 36.18 | 36.18 | 35.4 | 35.48 | 35.48 | -0.6 (-1.66%) | 626,600 |
7 Apr 2022 | USD | 35.93 | 36.4 | 35.56 | 36.08 | 36.08 | -0.06 (-0.17%) | 512,800 |
6 Apr 2022 | USD | 36.59 | 36.72 | 35.78 | 36.14 | 36.14 | -0.65 (-1.77%) | 597,600 |
5 Apr 2022 | USD | 37.91 | 38.33 | 36.77 | 36.79 | 36.79 | -1.16 (-3.06%) | 720,300 |
4 Apr 2022 | USD | 36.64 | 38.38 | 36.64 | 37.95 | 37.95 | +1.24 (+3.38%) | 587,500 |