Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 72 | 72.02 | 66.56 | 67.1 | 33.55 | -5.49 (-7.56%) | 160,600 |
6 May 2022 | USD | 72.11 | 72.8 | 70.5 | 72.59 | 36.295 | +0.84 (+1.17%) | 76,700 |
5 May 2022 | USD | 73.23 | 73.56 | 70.2 | 71.75 | 35.875 | -1.25 (-1.71%) | 69,500 |
4 May 2022 | USD | 72.73 | 73.53 | 70.52 | 73 | 36.5 | -0.52 (-0.71%) | 96,100 |
3 May 2022 | USD | 71.75 | 74.8 | 71.75 | 73.52 | 36.76 | +1.82 (+2.54%) | 145,500 |
2 May 2022 | USD | 71.12 | 72.54 | 70.02 | 71.7 | 35.85 | +0.55 (+0.77%) | 97,200 |
29 Apr 2022 | USD | 72.6 | 74.11 | 70.94 | 71.15 | 35.575 | -1.3 (-1.79%) | 93,600 |
28 Apr 2022 | USD | 70.36 | 73 | 68.46 | 72.45 | 36.225 | +3.04 (+4.38%) | 83,000 |
27 Apr 2022 | USD | 68.66 | 70.24 | 68.01 | 69.41 | 34.705 | +0.73 (+1.06%) | 54,900 |
26 Apr 2022 | USD | 68.47 | 70.31 | 67.55 | 68.68 | 34.34 | +0.55 (+0.81%) | 84,400 |
25 Apr 2022 | USD | 67.75 | 68.23 | 65.07 | 68.13 | 34.065 | -0.84 (-1.22%) | 107,000 |
22 Apr 2022 | USD | 71.22 | 71.79 | 68.19 | 68.97 | 34.485 | -1.95 (-2.75%) | 70,900 |
21 Apr 2022 | USD | 73.85 | 74.47 | 70.92 | 70.92 | 35.46 | -3.06 (-4.14%) | 80,300 |
20 Apr 2022 | USD | 72.48 | 73.99 | 70.88 | 73.98 | 36.99 | +1.5 (+2.07%) | 66,900 |
19 Apr 2022 | USD | 70.73 | 72.8 | 70.72 | 72.48 | 36.24 | +2.31 (+3.29%) | 98,500 |
18 Apr 2022 | USD | 71.24 | 71.24 | 69.49 | 70.17 | 35.085 | -0.39 (-0.55%) | 61,000 |
14 Apr 2022 | USD | 70.63 | 71.8 | 70.23 | 70.56 | 35.28 | -0.42 (-0.59%) | 65,000 |
13 Apr 2022 | USD | 71.33 | 72.4 | 70.07 | 70.98 | 35.49 | +0.12 (+0.17%) | 73,900 |
12 Apr 2022 | USD | 68.18 | 71.59 | 68.18 | 70.86 | 35.43 | +3.3 (+4.88%) | 106,200 |
11 Apr 2022 | USD | 68.87 | 68.91 | 67.09 | 67.56 | 33.78 | -1.71 (-2.47%) | 72,100 |
8 Apr 2022 | USD | 67.1 | 69.6 | 67.1 | 69.27 | 34.635 | +2.2 (+3.28%) | 80,000 |
7 Apr 2022 | USD | 67 | 67.75 | 64.95 | 67.07 | 33.535 | +0.49 (+0.74%) | 80,300 |
6 Apr 2022 | USD | 66.33 | 67.03 | 65.5 | 66.58 | 33.29 | +0.75 (+1.14%) | 72,600 |
5 Apr 2022 | USD | 66.33 | 67.81 | 65.51 | 65.83 | 32.915 | -0.57 (-0.86%) | 101,400 |
4 Apr 2022 | USD | 64.8 | 67.35 | 64.8 | 66.4 | 33.2 | +1.56 (+2.41%) | 104,100 |
1 Apr 2022 | USD | 64.37 | 65.93 | 64.37 | 64.84 | 32.42 | -0.17 (-0.26%) | 186,100 |
31 Mar 2022 | USD | 66.18 | 67.08 | 64.39 | 65.01 | 32.505 | -0.7 (-1.07%) | 206,700 |
30 Mar 2022 | USD | 67.62 | 69.64 | 65.54 | 65.71 | 32.855 | -1.42 (-2.12%) | 123,600 |
29 Mar 2022 | USD | 66.69 | 67.5 | 65.37 | 67.13 | 33.565 | +0.03 (+0.04%) | 152,200 |
28 Mar 2022 | USD | 68.15 | 68.15 | 65.99 | 67.1 | 33.55 | -1.47 (-2.14%) | 162,500 |