Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 53.51 | 54.15 | 52.64 | 53 | 53 | +0.4 (+0.76%) | 664,900 |
9 May 2022 | USD | 54.27 | 54.55 | 52.51 | 52.6 | 52.6 | -2.02 (-3.70%) | 774,500 |
6 May 2022 | USD | 54 | 54.99 | 53.66 | 54.62 | 54.62 | +1.21 (+2.27%) | 647,000 |
5 May 2022 | USD | 54 | 54.04 | 52.66 | 53.41 | 53.41 | -0.35 (-0.65%) | 323,900 |
4 May 2022 | USD | 53.7 | 54.06 | 52.95 | 53.76 | 53.76 | +0.43 (+0.81%) | 367,300 |
3 May 2022 | USD | 52.97 | 53.62 | 52.94 | 53.33 | 53.33 | +0.43 (+0.81%) | 243,500 |
2 May 2022 | USD | 52.75 | 53.56 | 52.4 | 52.9 | 52.9 | +0.26 (+0.49%) | 412,700 |
29 Apr 2022 | USD | 53.56 | 53.69 | 52.57 | 52.64 | 52.64 | -0.96 (-1.79%) | 414,200 |
28 Apr 2022 | USD | 53.32 | 53.75 | 52.4 | 53.6 | 53.6 | +0.74 (+1.40%) | 428,200 |
27 Apr 2022 | USD | 52.72 | 53.24 | 52.57 | 52.86 | 52.86 | +0.29 (+0.55%) | 265,100 |
26 Apr 2022 | USD | 53.1 | 53.18 | 52.3 | 52.57 | 52.57 | -0.69 (-1.30%) | 358,500 |
25 Apr 2022 | USD | 52.4 | 53.38 | 52.29 | 53.26 | 53.26 | +0.41 (+0.78%) | 320,900 |
22 Apr 2022 | USD | 53.5 | 53.59 | 52.62 | 52.85 | 52.85 | -0.49 (-0.92%) | 328,900 |
21 Apr 2022 | USD | 54 | 54.4 | 53.23 | 53.34 | 53.34 | -0.46 (-0.86%) | 290,800 |
20 Apr 2022 | USD | 54.03 | 54.31 | 53.8 | 53.8 | 53.8 | -0.16 (-0.30%) | 234,200 |
19 Apr 2022 | USD | 53.9 | 54.16 | 53.7 | 53.96 | 53.96 | +0.24 (+0.45%) | 215,400 |
18 Apr 2022 | USD | 53.28 | 53.85 | 53.12 | 53.72 | 53.72 | +0.4 (+0.75%) | 261,500 |
14 Apr 2022 | USD | 53.45 | 53.95 | 53.25 | 53.32 | 53.32 | -0.05 (-0.09%) | 274,800 |
13 Apr 2022 | USD | 52.75 | 53.41 | 52.67 | 53.37 | 53.37 | +0.63 (+1.19%) | 171,800 |
12 Apr 2022 | USD | 52.7 | 53.21 | 52.59 | 52.74 | 52.74 | +0.06 (+0.11%) | 203,200 |
11 Apr 2022 | USD | 53.17 | 53.39 | 52.57 | 52.68 | 52.68 | -0.54 (-1.01%) | 275,800 |
8 Apr 2022 | USD | 52.8 | 53.4 | 52.7 | 53.22 | 53.22 | +0.52 (+0.99%) | 212,100 |
7 Apr 2022 | USD | 52.98 | 52.99 | 52.25 | 52.7 | 52.7 | -0.32 (-0.60%) | 465,700 |
6 Apr 2022 | USD | 53.28 | 53.44 | 52.71 | 53.02 | 53.02 | -0.3 (-0.56%) | 308,200 |
5 Apr 2022 | USD | 53 | 53.4 | 52.8 | 53.32 | 53.32 | +0.51 (+0.97%) | 398,100 |
4 Apr 2022 | USD | 53 | 53.1 | 52.56 | 52.81 | 52.81 | -0.19 (-0.36%) | 275,100 |
1 Apr 2022 | USD | 52.3 | 53 | 52.01 | 53 | 53 | +1.07 (+2.06%) | 352,600 |
31 Mar 2022 | USD | 52.42 | 52.42 | 51.79 | 51.93 | 51.93 | -0.33 (-0.63%) | 447,600 |
30 Mar 2022 | USD | 52.13 | 52.5 | 51.86 | 52.26 | 52.26 | -0.08 (-0.15%) | 342,400 |
29 Mar 2022 | USD | 51.75 | 52.5 | 51.38 | 52.34 | 52.34 | +0.79 (+1.53%) | 909,000 |