Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 38.59 | 39.73 | 37.16 | 37.35 | 37.35 | -1.89 (-4.82%) | 1,400,000 |
6 May 2022 | USD | 39.87 | 40.03 | 39.04 | 39.24 | 39.24 | -1.05 (-2.61%) | 1,177,900 |
5 May 2022 | USD | 41.04 | 41.41 | 39.71 | 40.29 | 40.29 | -1.12 (-2.70%) | 1,006,500 |
4 May 2022 | USD | 41.01 | 41.5 | 39.94 | 41.41 | 41.41 | +0.47 (+1.15%) | 1,174,100 |
3 May 2022 | USD | 40.92 | 41.16 | 40.4 | 40.94 | 40.94 | +0.09 (+0.22%) | 752,300 |
2 May 2022 | USD | 40.25 | 41.34 | 39.83 | 40.85 | 40.85 | +0.95 (+2.38%) | 1,165,700 |
29 Apr 2022 | USD | 41.36 | 41.79 | 39.66 | 39.9 | 39.9 | -1.6 (-3.86%) | 1,346,500 |
28 Apr 2022 | USD | 42.45 | 42.52 | 41.2 | 41.5 | 41.5 | -0.49 (-1.17%) | 1,037,500 |
27 Apr 2022 | USD | 43.01 | 43.54 | 41.86 | 41.99 | 41.99 | -0.99 (-2.30%) | 913,600 |
26 Apr 2022 | USD | 44.51 | 44.74 | 42.79 | 42.98 | 42.98 | -1.63 (-3.65%) | 992,100 |
25 Apr 2022 | USD | 43.55 | 44.7 | 43.05 | 44.61 | 44.61 | +1.08 (+2.48%) | 731,000 |
22 Apr 2022 | USD | 43.27 | 44.3 | 43.24 | 43.53 | 43.53 | -0.04 (-0.09%) | 913,600 |
21 Apr 2022 | USD | 43.51 | 44.11 | 43.24 | 43.57 | 43.57 | +0.26 (+0.60%) | 1,270,000 |
20 Apr 2022 | USD | 42.6 | 43.67 | 42.18 | 43.31 | 43.31 | +0.8 (+1.88%) | 664,200 |
19 Apr 2022 | USD | 41.98 | 43.16 | 41.87 | 42.51 | 42.51 | +0.77 (+1.84%) | 744,800 |
18 Apr 2022 | USD | 42.02 | 42.35 | 41.52 | 41.74 | 41.74 | -0.53 (-1.25%) | 790,800 |
14 Apr 2022 | USD | 41.69 | 43.62 | 41.69 | 42.27 | 42.27 | +0.81 (+1.95%) | 1,168,800 |
13 Apr 2022 | USD | 41.74 | 42.24 | 40.96 | 41.46 | 41.46 | -0.16 (-0.38%) | 1,503,800 |
12 Apr 2022 | USD | 41.69 | 42.79 | 41.31 | 41.62 | 41.62 | +0.24 (+0.58%) | 764,600 |
11 Apr 2022 | USD | 41.62 | 42.24 | 41.27 | 41.38 | 41.38 | -0.55 (-1.31%) | 538,600 |
8 Apr 2022 | USD | 41.53 | 42.3 | 41.25 | 41.93 | 41.93 | +0.06 (+0.14%) | 731,700 |
7 Apr 2022 | USD | 42.19 | 42.56 | 41.81 | 41.87 | 41.87 | -0.44 (-1.04%) | 610,100 |
6 Apr 2022 | USD | 41.38 | 42.48 | 41.07 | 42.31 | 42.31 | +0.85 (+2.05%) | 989,500 |
5 Apr 2022 | USD | 41.95 | 42.5 | 41.35 | 41.46 | 41.46 | -0.37 (-0.88%) | 724,800 |
4 Apr 2022 | USD | 41.78 | 42.24 | 41.23 | 41.83 | 41.83 | +0.22 (+0.53%) | 899,500 |
1 Apr 2022 | USD | 40 | 41.76 | 39.99 | 41.61 | 41.61 | +1.73 (+4.34%) | 1,121,200 |
31 Mar 2022 | USD | 40.28 | 40.79 | 39.85 | 39.88 | 39.88 | -0.34 (-0.85%) | 836,200 |
30 Mar 2022 | USD | 40.35 | 41.06 | 39.79 | 40.22 | 40.22 | -0.1 (-0.25%) | 792,300 |
29 Mar 2022 | USD | 39.58 | 40.51 | 38.96 | 40.32 | 40.32 | +1.15 (+2.94%) | 1,244,000 |
28 Mar 2022 | USD | 37.89 | 39.19 | 37.89 | 39.17 | 39.17 | +1.09 (+2.86%) | 756,100 |