Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 36.32 | 36.43 | 33.3 | 33.36 | 33.36 | -3.99 (-10.68%) | 13,821,400 |
6 May 2022 | USD | 37.32 | 37.46 | 36.28 | 37.35 | 37.35 | +0.66 (+1.80%) | 9,850,100 |
5 May 2022 | USD | 38.45 | 38.61 | 35.92 | 36.69 | 36.69 | -1.39 (-3.65%) | 12,199,800 |
4 May 2022 | USD | 37.5 | 38.21 | 36.25 | 38.08 | 38.08 | +1.41 (+3.85%) | 10,352,600 |
3 May 2022 | USD | 36.1 | 36.97 | 35.86 | 36.67 | 36.67 | +0.71 (+1.97%) | 7,055,400 |
2 May 2022 | USD | 35.27 | 36.39 | 35.09 | 35.96 | 35.96 | +0.34 (+0.95%) | 8,988,100 |
29 Apr 2022 | USD | 36.84 | 37.02 | 35.31 | 35.62 | 35.62 | -1.1 (-3.00%) | 9,377,900 |
28 Apr 2022 | USD | 36.26 | 37.2 | 35.12 | 36.72 | 36.72 | +0.78 (+2.17%) | 9,165,000 |
27 Apr 2022 | USD | 35.58 | 36.47 | 34.91 | 35.94 | 35.94 | +0.82 (+2.33%) | 11,122,600 |
26 Apr 2022 | USD | 35.57 | 36.75 | 34.89 | 35.12 | 35.12 | -0.21 (-0.59%) | 11,378,600 |
25 Apr 2022 | USD | 36.22 | 36.34 | 33.78 | 35.33 | 35.33 | -2.36 (-6.26%) | 19,492,300 |
22 Apr 2022 | USD | 38.65 | 39.6 | 37.55 | 37.69 | 37.69 | -1.26 (-3.23%) | 13,342,900 |
21 Apr 2022 | USD | 40.56 | 40.56 | 38.59 | 38.95 | 38.95 | -0.65 (-1.64%) | 14,413,400 |
20 Apr 2022 | USD | 40.98 | 41.07 | 39.23 | 39.6 | 39.6 | -1.71 (-4.14%) | 19,888,400 |
19 Apr 2022 | USD | 41.19 | 42.6 | 40.78 | 41.31 | 41.31 | -0.33 (-0.79%) | 16,778,100 |
18 Apr 2022 | USD | 41.2 | 42.25 | 40.81 | 41.64 | 41.64 | +0.88 (+2.16%) | 13,188,000 |
14 Apr 2022 | USD | 40.29 | 41.03 | 39.87 | 40.76 | 40.76 | +0.57 (+1.42%) | 7,559,400 |
13 Apr 2022 | USD | 40.05 | 40.52 | 39.45 | 40.19 | 40.19 | +0.66 (+1.67%) | 7,568,200 |
12 Apr 2022 | USD | 39.68 | 40.76 | 39.33 | 39.53 | 39.53 | +0.47 (+1.20%) | 10,348,800 |
11 Apr 2022 | USD | 39.58 | 39.6 | 38.85 | 39.06 | 39.06 | -0.88 (-2.20%) | 14,079,700 |
8 Apr 2022 | USD | 38.19 | 40 | 38.15 | 39.94 | 39.94 | +2.19 (+5.80%) | 11,824,600 |
7 Apr 2022 | USD | 37.49 | 38.01 | 36.57 | 37.75 | 37.75 | +0.4 (+1.07%) | 7,681,600 |
6 Apr 2022 | USD | 38.18 | 38.45 | 37 | 37.35 | 37.35 | -0.18 (-0.48%) | 9,379,100 |
5 Apr 2022 | USD | 38.67 | 39.57 | 37.5 | 37.53 | 37.53 | -1.24 (-3.20%) | 8,857,400 |
4 Apr 2022 | USD | 38.77 | 38.99 | 38.06 | 38.77 | 38.77 | +0.19 (+0.49%) | 9,924,300 |
1 Apr 2022 | USD | 37.98 | 39.11 | 37.9 | 38.58 | 38.58 | +0.71 (+1.87%) | 7,672,100 |
31 Mar 2022 | USD | 38.02 | 39.11 | 37.75 | 37.87 | 37.87 | -0.65 (-1.69%) | 9,123,900 |
30 Mar 2022 | USD | 38.2 | 38.59 | 37.73 | 38.52 | 38.52 | +0.67 (+1.77%) | 8,930,100 |
29 Mar 2022 | USD | 36.03 | 38.07 | 35.25 | 37.85 | 37.85 | +0.53 (+1.42%) | 10,126,800 |
28 Mar 2022 | USD | 37.77 | 37.81 | 36.97 | 37.32 | 37.32 | -1.58 (-4.06%) | 9,451,300 |