Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 62.78 | 63 | 62.51 | 62.7 | 62.7 | -0.61 (-0.96%) | 8,600 |
6 May 2022 | USD | 62.74 | 63.31 | 62.71 | 63.31 | 63.31 | +0.26 (+0.41%) | 5,200 |
5 May 2022 | USD | 63.59 | 63.6 | 62.68 | 63.05 | 63.05 | -0.81 (-1.27%) | 4,000 |
4 May 2022 | USD | 62.95 | 64.13 | 62.95 | 63.86 | 63.86 | +0.99 (+1.57%) | 114,400 |
3 May 2022 | USD | 62.93 | 63.45 | 62.65 | 62.87 | 62.87 | +0.31 (+0.50%) | 23,000 |
2 May 2022 | USD | 63.08 | 63.14 | 61.9 | 62.56 | 62.56 | -0.47 (-0.75%) | 12,300 |
29 Apr 2022 | USD | 64.5 | 64.5 | 63.01 | 63.03 | 63.03 | -1.77 (-2.73%) | 6,100 |
28 Apr 2022 | USD | 64.34 | 64.9 | 64.14 | 64.8 | 64.8 | +0.89 (+1.39%) | 10,200 |
27 Apr 2022 | USD | 64.19 | 64.58 | 63.91 | 63.91 | 63.91 | -0.2 (-0.31%) | 8,400 |
26 Apr 2022 | USD | 64.82 | 65.02 | 64.11 | 64.11 | 64.11 | -1.04 (-1.60%) | 13,000 |
25 Apr 2022 | USD | 65.37 | 65.37 | 64.33 | 65.15 | 65.15 | -0.07 (-0.11%) | 11,500 |
22 Apr 2022 | USD | 66.08 | 66.08 | 65.18 | 65.22 | 65.22 | -0.88 (-1.33%) | 18,100 |
21 Apr 2022 | USD | 67.14 | 67.14 | 66.08 | 66.1 | 66.1 | -1 (-1.49%) | 4,100 |
20 Apr 2022 | USD | 67.05 | 67.4 | 67.05 | 67.1 | 67.1 | +0.57 (+0.86%) | 11,300 |
19 Apr 2022 | USD | 66.25 | 66.53 | 66.21 | 66.53 | 66.53 | +0.4 (+0.60%) | 32,300 |
18 Apr 2022 | USD | 66.5 | 66.59 | 66 | 66.13 | 66.13 | -0.46 (-0.69%) | 11,600 |
14 Apr 2022 | USD | 66.65 | 66.91 | 66.55 | 66.59 | 66.59 | -0.16 (-0.24%) | 26,400 |
13 Apr 2022 | USD | 66.6 | 66.78 | 66.21 | 66.75 | 66.75 | +0.09 (+0.14%) | 27,300 |
12 Apr 2022 | USD | 66.5 | 66.98 | 66.37 | 66.66 | 66.66 | -0.12 (-0.18%) | 20,500 |
11 Apr 2022 | USD | 67.57 | 67.57 | 66.58 | 66.78 | 66.78 | -0.71 (-1.05%) | 12,400 |
8 Apr 2022 | USD | 67.35 | 67.69 | 67.34 | 67.49 | 67.49 | +0.25 (+0.37%) | 6,900 |
7 Apr 2022 | USD | 67.4 | 67.4 | 66.81 | 67.24 | 67.24 | -0.2 (-0.30%) | 7,500 |
6 Apr 2022 | USD | 66.5 | 67.45 | 66.5 | 67.44 | 67.44 | +0.98 (+1.47%) | 27,600 |
5 Apr 2022 | USD | 66.9 | 67 | 66.34 | 66.46 | 66.46 | +0.53 (+0.80%) | 50,800 |
4 Apr 2022 | USD | 66.17 | 66.17 | 65.62 | 65.93 | 65.93 | -0.52 (-0.78%) | 76,300 |
1 Apr 2022 | USD | 65.68 | 66.47 | 65.44 | 66.45 | 66.45 | +0.61 (+0.93%) | 14,500 |
31 Mar 2022 | USD | 65.66 | 66.17 | 65.66 | 65.84 | 65.84 | +0.05 (+0.08%) | 33,700 |
30 Mar 2022 | USD | 65.36 | 65.81 | 65.34 | 65.79 | 65.79 | +0.57 (+0.87%) | 3,500 |
29 Mar 2022 | USD | 65.04 | 65.23 | 64.74 | 65.22 | 65.22 | +0.75 (+1.16%) | 6,200 |
28 Mar 2022 | USD | 64.13 | 64.47 | 64.06 | 64.47 | 64.47 | +0.5 (+0.78%) | 5,200 |