Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 36.89 | 37.85 | 36.43 | 37.51 | 37.51 | +0.73 (+1.98%) | 8,442,000 |
13 May 2022 | USD | 36.14 | 36.99 | 35.97 | 36.78 | 36.78 | +0.94 (+2.62%) | 8,827,300 |
12 May 2022 | USD | 35.58 | 36.37 | 35 | 35.84 | 35.84 | -0.02 (-0.06%) | 11,518,600 |
11 May 2022 | USD | 37.17 | 37.73 | 35.79 | 35.86 | 35.86 | -1.68 (-4.48%) | 10,103,900 |
10 May 2022 | USD | 37.86 | 38.78 | 37.42 | 37.54 | 37.54 | +0.53 (+1.43%) | 14,516,000 |
9 May 2022 | USD | 36.16 | 37.22 | 36.13 | 37.01 | 37.01 | -0.08 (-0.22%) | 9,976,200 |
6 May 2022 | USD | 37.35 | 37.65 | 36.32 | 37.09 | 37.09 | -0.82 (-2.16%) | 10,110,500 |
5 May 2022 | USD | 38.93 | 39.1 | 37.51 | 37.91 | 37.91 | -1.48 (-3.76%) | 8,273,800 |
4 May 2022 | USD | 38.12 | 39.52 | 37.64 | 39.39 | 39.39 | +1.47 (+3.88%) | 10,158,100 |
3 May 2022 | USD | 36.95 | 38.16 | 36.88 | 37.92 | 37.92 | +0.86 (+2.32%) | 7,708,000 |
2 May 2022 | USD | 36.62 | 37.07 | 36.01 | 37.06 | 37.06 | +0.43 (+1.17%) | 9,426,300 |
29 Apr 2022 | USD | 37.36 | 38.21 | 36.56 | 36.63 | 36.63 | -0.95 (-2.53%) | 9,967,800 |
28 Apr 2022 | USD | 36.97 | 37.92 | 36.62 | 37.58 | 37.58 | +1.13 (+3.10%) | 7,618,600 |
27 Apr 2022 | USD | 36.4 | 37.16 | 36.09 | 36.45 | 36.45 | +0.11 (+0.30%) | 9,387,700 |
26 Apr 2022 | USD | 36.78 | 37.25 | 36.33 | 36.34 | 36.34 | -0.66 (-1.78%) | 10,588,700 |
25 Apr 2022 | USD | 36.6 | 37.05 | 36.22 | 37 | 37 | +0.21 (+0.57%) | 9,913,100 |
22 Apr 2022 | USD | 38.12 | 38.12 | 36.75 | 36.79 | 36.79 | -1.5 (-3.92%) | 9,244,800 |
21 Apr 2022 | USD | 39.24 | 39.51 | 38.22 | 38.29 | 38.29 | -1.09 (-2.77%) | 9,499,600 |
20 Apr 2022 | USD | 38.99 | 39.78 | 38.99 | 39.38 | 39.38 | +0.69 (+1.78%) | 11,075,100 |
19 Apr 2022 | USD | 38.47 | 38.87 | 38.24 | 38.69 | 38.69 | +0.26 (+0.68%) | 8,618,700 |
18 Apr 2022 | USD | 37.54 | 38.68 | 37.53 | 38.43 | 38.43 | +0.96 (+2.56%) | 12,644,600 |
14 Apr 2022 | USD | 37.95 | 38.09 | 37.45 | 37.47 | 37.47 | -0.47 (-1.24%) | 9,555,700 |
13 Apr 2022 | USD | 37.72 | 38.2 | 37.69 | 37.94 | 37.94 | +0.05 (+0.13%) | 10,026,000 |
12 Apr 2022 | USD | 38.53 | 39.54 | 37.75 | 37.89 | 37.89 | -0.3 (-0.79%) | 13,858,500 |
11 Apr 2022 | USD | 38.44 | 39.22 | 38.02 | 38.19 | 38.19 | -0.44 (-1.14%) | 15,432,000 |
8 Apr 2022 | USD | 39.11 | 40.17 | 38.28 | 38.63 | 38.63 | -1.43 (-3.57%) | 33,284,300 |
7 Apr 2022 | USD | 39.03 | 41.47 | 38.7 | 40.06 | 40.06 | +5.15 (+14.75%) | 94,455,200 |
6 Apr 2022 | USD | 35.55 | 35.74 | 34.47 | 34.91 | 34.91 | -1.09 (-3.03%) | 17,612,900 |
5 Apr 2022 | USD | 36.24 | 36.75 | 35.83 | 36 | 36 | -0.64 (-1.75%) | 10,609,500 |
4 Apr 2022 | USD | 35.78 | 36.68 | 35.73 | 36.64 | 36.64 | +1.04 (+2.92%) | 18,454,100 |