Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 36.9 | 37.07 | 35.41 | 36.17 | 36.17 | +0.02 (+0.06%) | 42,000 |
9 May 2022 | USD | 37.31 | 37.35 | 35.98 | 36.15 | 36.15 | -1.9 (-4.99%) | 103,100 |
6 May 2022 | USD | 38.87 | 38.87 | 37.64 | 38.05 | 38.05 | -0.92 (-2.36%) | 76,400 |
5 May 2022 | USD | 40.45 | 40.45 | 38.57 | 38.97 | 38.97 | -1.9 (-4.65%) | 54,900 |
4 May 2022 | USD | 39.5 | 40.88 | 39.16 | 40.87 | 40.87 | +1.05 (+2.64%) | 30,100 |
3 May 2022 | USD | 39.68 | 40.09 | 39.37 | 39.82 | 39.82 | +0.04 (+0.10%) | 351,800 |
2 May 2022 | USD | 39.29 | 39.82 | 38.89 | 39.78 | 39.78 | +0.55 (+1.40%) | 19,800 |
29 Apr 2022 | USD | 40.19 | 40.82 | 39.19 | 39.23 | 39.23 | -1.2 (-2.97%) | 22,700 |
28 Apr 2022 | USD | 40.15 | 40.59 | 39.25 | 40.43 | 40.43 | +0.67 (+1.69%) | 62,100 |
27 Apr 2022 | USD | 39.89 | 40.41 | 39.7 | 39.76 | 39.76 | -0.18 (-0.45%) | 41,000 |
26 Apr 2022 | USD | 41.13 | 41.14 | 39.94 | 39.94 | 39.94 | -1.46 (-3.53%) | 19,800 |
25 Apr 2022 | USD | 40.6 | 41.4 | 40.38 | 41.4 | 41.4 | +0.52 (+1.27%) | 112,600 |
22 Apr 2022 | USD | 41.88 | 41.96 | 40.88 | 40.88 | 40.88 | -1.11 (-2.64%) | 27,800 |
21 Apr 2022 | USD | 43.44 | 43.5 | 41.87 | 41.99 | 41.99 | -1.13 (-2.62%) | 18,500 |
20 Apr 2022 | USD | 43.33 | 43.44 | 43.01 | 43.12 | 43.12 | +0.01 (+0.02%) | 23,800 |
19 Apr 2022 | USD | 42.2 | 43.28 | 42.09 | 43.11 | 43.11 | +0.99 (+2.35%) | 27,800 |
18 Apr 2022 | USD | 42.64 | 42.64 | 41.91 | 42.12 | 42.12 | -0.51 (-1.20%) | 33,800 |
14 Apr 2022 | USD | 43.22 | 43.36 | 42.62 | 42.63 | 42.63 | -0.61 (-1.41%) | 146,600 |
13 Apr 2022 | USD | 42.59 | 43.26 | 42.57 | 43.24 | 43.24 | +0.85 (+2.01%) | 63,200 |
12 Apr 2022 | USD | 42.84 | 43.43 | 42.2 | 42.39 | 42.39 | +0.12 (+0.28%) | 21,000 |
11 Apr 2022 | USD | 42.37 | 42.79 | 42.17 | 42.27 | 42.27 | -0.29 (-0.68%) | 51,500 |
8 Apr 2022 | USD | 43.09 | 43.1 | 42.51 | 42.56 | 42.56 | -0.47 (-1.09%) | 36,800 |
7 Apr 2022 | USD | 43.18 | 43.43 | 42.45 | 43.03 | 43.03 | -0.17 (-0.39%) | 86,300 |
6 Apr 2022 | USD | 43.51 | 43.51 | 42.97 | 43.2 | 43.2 | -0.7 (-1.59%) | 19,000 |
5 Apr 2022 | USD | 44.89 | 44.91 | 43.84 | 43.9 | 43.9 | -1.06 (-2.36%) | 16,900 |
4 Apr 2022 | USD | 44.95 | 45.05 | 44.68 | 44.96 | 44.96 | +0.25 (+0.56%) | 100,100 |
1 Apr 2022 | USD | 44.38 | 44.75 | 44.25 | 44.71 | 44.71 | +0.52 (+1.18%) | 11,700 |
31 Mar 2022 | USD | 44.69 | 44.82 | 44.16 | 44.19 | 44.19 | -0.44 (-0.99%) | 22,900 |
30 Mar 2022 | USD | 45.37 | 45.37 | 44.43 | 44.63 | 44.63 | -0.79 (-1.74%) | 8,600 |
29 Mar 2022 | USD | 44.35 | 45.48 | 44.35 | 45.42 | 45.42 | +1.4 (+3.18%) | 11,700 |