Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 42.77 | 42.9 | 41.22 | 41.4 | 41.4 | -2.24 (-5.13%) | 182,100 |
6 May 2022 | USD | 44.77 | 44.77 | 43.18 | 43.64 | 43.64 | -1.53 (-3.39%) | 144,300 |
5 May 2022 | USD | 47.11 | 47.11 | 44.67 | 45.17 | 45.17 | -2.71 (-5.66%) | 99,100 |
4 May 2022 | USD | 46.53 | 48.001 | 45.46 | 47.88 | 47.88 | +1.27 (+2.72%) | 68,600 |
3 May 2022 | USD | 46.63 | 47.17 | 46.29 | 46.61 | 46.61 | -0.01 (-0.02%) | 54,800 |
2 May 2022 | USD | 46.25 | 46.62 | 45.43 | 46.62 | 46.62 | +0.2 (+0.43%) | 95,700 |
29 Apr 2022 | USD | 47.73 | 48.38 | 46.33 | 46.42 | 46.42 | -1.79 (-3.71%) | 64,300 |
28 Apr 2022 | USD | 46.94 | 48.59 | 46.67 | 48.21 | 48.21 | +1.98 (+4.28%) | 95,200 |
27 Apr 2022 | USD | 45.95 | 46.93 | 45.75 | 46.23 | 46.23 | +0.39 (+0.85%) | 76,000 |
26 Apr 2022 | USD | 47.03 | 47.03 | 45.75 | 45.84 | 45.84 | -1.7 (-3.58%) | 104,800 |
25 Apr 2022 | USD | 46.47 | 47.6 | 46.36 | 47.54 | 47.54 | +0.53 (+1.13%) | 98,700 |
22 Apr 2022 | USD | 48.41 | 48.53 | 46.88 | 47.01 | 47.01 | -1.65 (-3.39%) | 91,300 |
21 Apr 2022 | USD | 50.04 | 50.61 | 48.43 | 48.66 | 48.66 | -0.99 (-1.99%) | 103,600 |
20 Apr 2022 | USD | 50.71 | 50.73 | 49.61 | 49.65 | 49.65 | -0.88 (-1.74%) | 106,200 |
19 Apr 2022 | USD | 49.35 | 50.65 | 49.272 | 50.53 | 50.53 | +1.18 (+2.39%) | 57,700 |
18 Apr 2022 | USD | 49.27 | 49.7 | 48.84 | 49.35 | 49.35 | -0.22 (-0.44%) | 116,700 |
14 Apr 2022 | USD | 50 | 50.37 | 49.54 | 49.57 | 49.57 | -0.45 (-0.90%) | 57,100 |
13 Apr 2022 | USD | 48.96 | 50.129 | 48.82 | 50.02 | 50.02 | +0.68 (+1.38%) | 64,700 |
12 Apr 2022 | USD | 50.07 | 50.56 | 49.161 | 49.34 | 49.34 | -0.19 (-0.38%) | 64,700 |
11 Apr 2022 | USD | 49.41 | 49.97 | 49.115 | 49.53 | 49.53 | -0.43 (-0.86%) | 58,700 |
8 Apr 2022 | USD | 50.23 | 50.575 | 49.52 | 49.96 | 49.96 | -0.44 (-0.87%) | 50,600 |
7 Apr 2022 | USD | 50.87 | 51.12 | 49.5 | 50.4 | 50.4 | -0.84 (-1.64%) | 79,200 |
6 Apr 2022 | USD | 51.84 | 51.84 | 50.67 | 51.24 | 51.24 | -1.47 (-2.79%) | 136,800 |
5 Apr 2022 | USD | 53.62 | 53.92 | 52.57 | 52.71 | 52.71 | -1.06 (-1.97%) | 97,300 |
4 Apr 2022 | USD | 52.9 | 53.87 | 52.9 | 53.77 | 53.77 | +0.97 (+1.84%) | 73,200 |
1 Apr 2022 | USD | 52.32 | 53.187 | 52.32 | 52.8 | 52.8 | +0.68 (+1.30%) | 72,000 |
31 Mar 2022 | USD | 52.99 | 53.12 | 52.07 | 52.12 | 52.12 | -0.94 (-1.77%) | 44,900 |
30 Mar 2022 | USD | 53.73 | 54.129 | 52.72 | 53.06 | 53.06 | -0.84 (-1.56%) | 83,900 |
29 Mar 2022 | USD | 52.6 | 54.06 | 52.6 | 53.9 | 53.9 | +2.28 (+4.42%) | 101,800 |
28 Mar 2022 | USD | 51.4 | 51.86 | 50.64 | 51.62 | 51.62 | +0.17 (+0.33%) | 89,500 |