Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 29.09 | 30.02 | 28.42 | 28.52 | 28.52 | -0.2 (-0.70%) | 542,000 |
10 May 2022 | USD | 29.6 | 29.91 | 28.12 | 28.72 | 28.72 | -0.41 (-1.41%) | 455,500 |
9 May 2022 | USD | 30.54 | 30.88 | 28.94 | 29.13 | 29.13 | -2.01 (-6.45%) | 585,700 |
6 May 2022 | USD | 30 | 31.15 | 29.62 | 31.14 | 31.14 | +1.34 (+4.50%) | 374,000 |
5 May 2022 | USD | 30.87 | 30.91 | 29.45 | 29.8 | 29.8 | -0.99 (-3.22%) | 384,300 |
4 May 2022 | USD | 29.91 | 30.81 | 29.77 | 30.79 | 30.79 | +0.43 (+1.42%) | 458,000 |
3 May 2022 | USD | 29.2 | 30.62 | 29 | 30.36 | 30.36 | +1.13 (+3.87%) | 451,700 |
2 May 2022 | USD | 29.53 | 29.93 | 28.79 | 29.23 | 29.23 | -0.18 (-0.61%) | 374,300 |
29 Apr 2022 | USD | 30.21 | 30.61 | 29.28 | 29.41 | 29.41 | -0.85 (-2.81%) | 527,200 |
28 Apr 2022 | USD | 30.24 | 30.725 | 29.74 | 30.26 | 30.26 | +0.27 (+0.90%) | 492,200 |
27 Apr 2022 | USD | 30.06 | 30.36 | 29.13 | 29.99 | 29.99 | +0.22 (+0.74%) | 751,800 |
26 Apr 2022 | USD | 30.17 | 30.53 | 29.73 | 29.77 | 29.77 | -0.24 (-0.80%) | 396,700 |
25 Apr 2022 | USD | 30.83 | 30.83 | 29.23 | 30.01 | 30.01 | -1.43 (-4.55%) | 541,400 |
22 Apr 2022 | USD | 32.06 | 32.39 | 31.37 | 31.44 | 31.44 | -0.8 (-2.48%) | 305,500 |
21 Apr 2022 | USD | 33.67 | 33.825 | 32.22 | 32.24 | 32.24 | -1.25 (-3.73%) | 498,100 |
20 Apr 2022 | USD | 33.57 | 33.58 | 32.92 | 33.49 | 33.49 | +0.1 (+0.30%) | 380,600 |
19 Apr 2022 | USD | 33 | 33.62 | 32.7 | 33.39 | 33.39 | +0.35 (+1.06%) | 708,600 |
18 Apr 2022 | USD | 33.98 | 33.98 | 32.75 | 33.04 | 33.04 | -0.7 (-2.07%) | 721,700 |
14 Apr 2022 | USD | 33.45 | 34.23 | 33.4 | 33.74 | 33.74 | +0.25 (+0.75%) | 720,400 |
13 Apr 2022 | USD | 32.81 | 33.65 | 32.49 | 33.49 | 33.49 | +0.71 (+2.17%) | 1,236,400 |
12 Apr 2022 | USD | 31.69 | 33.11 | 31.69 | 32.78 | 32.78 | +1.33 (+4.23%) | 842,100 |
11 Apr 2022 | USD | 31.95 | 32.45 | 31.4 | 31.45 | 31.45 | -0.52 (-1.63%) | 1,625,600 |
8 Apr 2022 | USD | 31.69 | 31.99 | 31.109 | 31.97 | 31.97 | +0.54 (+1.72%) | 930,400 |
7 Apr 2022 | USD | 30.28 | 31.44 | 29.96 | 31.43 | 31.43 | +1.23 (+4.07%) | 1,207,500 |
6 Apr 2022 | USD | 30.33 | 30.85 | 30.035 | 30.2 | 30.2 | -0.13 (-0.43%) | 874,800 |
5 Apr 2022 | USD | 30.16 | 30.56 | 29.78 | 30.33 | 30.33 | +0.27 (+0.90%) | 938,000 |
4 Apr 2022 | USD | 30.34 | 30.43 | 29.43 | 30.06 | 30.06 | -0.14 (-0.46%) | 1,150,900 |
1 Apr 2022 | USD | 30.05 | 30.28 | 29.55 | 30.2 | 30.2 | +0.2 (+0.67%) | 1,282,500 |
31 Mar 2022 | USD | 30.5 | 30.61 | 29.85 | 30 | 30 | -0.97 (-3.13%) | 3,821,400 |
30 Mar 2022 | USD | 30.5 | 31.56 | 30.25 | 30.97 | 30.97 | -0.63 (-1.99%) | 1,742,800 |