Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 70.56 | 70.57 | 70.18 | 70.35 | 70.35 | -0.34 (-0.48%) | 92,100 |
6 May 2022 | USD | 70.74 | 70.88 | 70.43 | 70.69 | 70.69 | -0.15 (-0.21%) | 75,800 |
5 May 2022 | USD | 71.16 | 71.16 | 70.48 | 70.84 | 70.84 | -0.26 (-0.37%) | 82,000 |
4 May 2022 | USD | 70.77 | 71.33 | 70.47 | 71.1 | 71.1 | +0.36 (+0.51%) | 62,100 |
3 May 2022 | USD | 70.5 | 70.79 | 70.36 | 70.74 | 70.74 | +0.46 (+0.65%) | 72,900 |
2 May 2022 | USD | 70.28 | 70.43 | 69.71 | 70.28 | 70.28 | -0.23 (-0.33%) | 58,200 |
29 Apr 2022 | USD | 70.82 | 70.92 | 70.35 | 70.51 | 70.51 | -0.391 (-0.55%) | 76,553 |
28 Apr 2022 | USD | 70.93 | 70.95 | 70.4394 | 70.901 | 70.901 | +0.351 (+0.50%) | 75,471 |
27 Apr 2022 | USD | 71.31 | 71.91 | 70.55 | 70.55 | 70.55 | -0.5 (-0.70%) | 91,900 |
26 Apr 2022 | USD | 71.35 | 71.35 | 70.81 | 71.05 | 71.05 | -0.46 (-0.64%) | 261,800 |
25 Apr 2022 | USD | 71.19 | 71.54 | 71 | 71.51 | 71.51 | +0.13 (+0.18%) | 48,200 |
22 Apr 2022 | USD | 71.27 | 71.47 | 71.01 | 71.38 | 71.38 | +0.08 (+0.11%) | 73,900 |
21 Apr 2022 | USD | 71.95 | 72 | 71.27 | 71.3 | 71.3 | -0.59 (-0.82%) | 88,700 |
20 Apr 2022 | USD | 71.77 | 72 | 71.77 | 71.89 | 71.89 | +0.21 (+0.29%) | 91,000 |
19 Apr 2022 | USD | 71.7 | 71.98 | 71.58 | 71.68 | 71.68 | -0.2 (-0.28%) | 85,400 |
18 Apr 2022 | USD | 72 | 72.07 | 71.72 | 71.88 | 71.88 | -0.28 (-0.39%) | 74,600 |
14 Apr 2022 | USD | 72.29 | 72.37 | 72.16 | 72.16 | 72.16 | -0.06 (-0.08%) | 43,200 |
13 Apr 2022 | USD | 71.91 | 72.36 | 71.83 | 72.22 | 72.22 | +0.22 (+0.31%) | 51,500 |
12 Apr 2022 | USD | 72.44 | 72.6 | 72 | 72 | 72 | -0.09 (-0.12%) | 27,900 |
11 Apr 2022 | USD | 72.42 | 72.42 | 72.03 | 72.09 | 72.09 | -0.4 (-0.55%) | 42,200 |
8 Apr 2022 | USD | 72.58 | 72.63 | 72.33 | 72.49 | 72.49 | -0.29 (-0.40%) | 55,800 |
7 Apr 2022 | USD | 72.6 | 72.9 | 72.55 | 72.78 | 72.78 | +0.28 (+0.39%) | 94,000 |
6 Apr 2022 | USD | 72.57 | 72.86 | 72.29 | 72.5 | 72.5 | -0.25 (-0.34%) | 176,800 |
5 Apr 2022 | USD | 73.05 | 73.09 | 72.6 | 72.75 | 72.75 | -0.35 (-0.48%) | 57,000 |
4 Apr 2022 | USD | 72.71 | 73.12 | 72.49 | 73.1 | 73.1 | +0.41 (+0.56%) | 131,700 |
1 Apr 2022 | USD | 72.58 | 72.69 | 72.33 | 72.69 | 72.69 | +0.46 (+0.64%) | 113,800 |
31 Mar 2022 | USD | 72.53 | 72.59 | 72.21 | 72.23 | 72.23 | -0.3 (-0.41%) | 58,800 |
30 Mar 2022 | USD | 72.72 | 72.76 | 72.38 | 72.53 | 72.53 | -0.15 (-0.21%) | 1,716,200 |
29 Mar 2022 | USD | 72.95 | 72.95 | 72.55 | 72.68 | 72.68 | +0.12 (+0.17%) | 75,423 |
28 Mar 2022 | USD | 72.34 | 72.6 | 72.21 | 72.56 | 72.56 | +0.13 (+0.18%) | 65,162 |