Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 34.23 | 34.97 | 33.97 | 34.21 | 34.21 | -0.38 (-1.10%) | 374,900 |
13 May 2022 | USD | 34.13 | 34.96 | 34.13 | 34.59 | 34.59 | +0.66 (+1.95%) | 467,800 |
12 May 2022 | USD | 33.26 | 34.03 | 32.88 | 33.93 | 33.93 | +0.63 (+1.89%) | 473,200 |
11 May 2022 | USD | 34.12 | 34.96 | 33.23 | 33.3 | 33.3 | -1.01 (-2.94%) | 494,500 |
10 May 2022 | USD | 34.08 | 34.74 | 33.24 | 34.31 | 34.31 | +0.8 (+2.39%) | 658,200 |
9 May 2022 | USD | 34.42 | 34.6 | 33.11 | 33.51 | 33.51 | -1.43 (-4.09%) | 667,400 |
6 May 2022 | USD | 35.46 | 35.63 | 34.36 | 34.94 | 34.94 | -0.75 (-2.10%) | 504,600 |
5 May 2022 | USD | 36.96 | 36.96 | 35.16 | 35.69 | 35.69 | -1.34 (-3.62%) | 492,100 |
4 May 2022 | USD | 36.45 | 37.15 | 35.58 | 37.03 | 37.03 | +0.58 (+1.59%) | 427,400 |
3 May 2022 | USD | 36.2 | 36.83 | 35.82 | 36.45 | 36.45 | +0.29 (+0.80%) | 361,000 |
2 May 2022 | USD | 35.78 | 36.58 | 35.35 | 36.16 | 36.16 | +0.45 (+1.26%) | 473,500 |
29 Apr 2022 | USD | 36.71 | 37.41 | 35.6 | 35.71 | 35.71 | -1.25 (-3.38%) | 520,000 |
28 Apr 2022 | USD | 36.55 | 37.09 | 35.59 | 36.96 | 36.96 | +0.9 (+2.50%) | 486,800 |
27 Apr 2022 | USD | 36.38 | 36.85 | 36.04 | 36.06 | 36.06 | -0.32 (-0.88%) | 483,900 |
26 Apr 2022 | USD | 37.74 | 37.77 | 36.31 | 36.38 | 36.38 | -1.62 (-4.26%) | 539,100 |
25 Apr 2022 | USD | 37.19 | 38.13 | 36.94 | 38 | 38 | +0.61 (+1.63%) | 558,400 |
22 Apr 2022 | USD | 38.16 | 38.92 | 37.33 | 37.39 | 37.39 | -1.19 (-3.08%) | 710,400 |
21 Apr 2022 | USD | 41.71 | 41.84 | 38.52 | 38.58 | 38.58 | -2.77 (-6.70%) | 604,500 |
20 Apr 2022 | USD | 42.17 | 42.49 | 41.33 | 41.35 | 41.35 | -0.87 (-2.06%) | 642,400 |
19 Apr 2022 | USD | 40 | 42.35 | 39.6 | 42.22 | 42.22 | +2.53 (+6.37%) | 728,300 |
18 Apr 2022 | USD | 40.26 | 40.47 | 39.57 | 39.69 | 39.69 | -0.82 (-2.02%) | 590,600 |
14 Apr 2022 | USD | 40.97 | 41.38 | 40.45 | 40.51 | 40.51 | -0.34 (-0.83%) | 332,300 |
13 Apr 2022 | USD | 40 | 41.13 | 39.86 | 40.85 | 40.85 | +1.04 (+2.61%) | 443,000 |
12 Apr 2022 | USD | 40.29 | 40.88 | 39.52 | 39.81 | 39.81 | +0.19 (+0.48%) | 450,700 |
11 Apr 2022 | USD | 39.76 | 40.31 | 39.46 | 39.62 | 39.62 | -0.31 (-0.78%) | 548,700 |
8 Apr 2022 | USD | 40.24 | 40.28 | 39.79 | 39.93 | 39.93 | -0.2 (-0.50%) | 427,600 |
7 Apr 2022 | USD | 41.11 | 41.65 | 39.73 | 40.13 | 40.13 | -1.15 (-2.79%) | 601,000 |
6 Apr 2022 | USD | 41.46 | 41.73 | 40.95 | 41.28 | 41.28 | -0.46 (-1.10%) | 693,500 |
5 Apr 2022 | USD | 42.48 | 42.69 | 41.4 | 41.74 | 41.74 | -0.75 (-1.77%) | 432,000 |
4 Apr 2022 | USD | 41.71 | 42.5 | 41.64 | 42.49 | 42.49 | +0.73 (+1.75%) | 412,100 |