Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 55.27 | 55.27 | 54.46 | 54.65 | 3.4156 | +0.35 (+0.64%) | 22,900 |
13 May 2022 | USD | 54.23 | 54.49 | 54.11 | 54.3 | 3.3937 | +0.93 (+1.74%) | 15,400 |
12 May 2022 | USD | 53.29 | 53.8 | 53.05 | 53.37 | 3.3356 | +1.08 (+2.07%) | 43,100 |
11 May 2022 | USD | 52.92 | 53.18 | 52.29 | 52.29 | 3.2681 | -0.82 (-1.54%) | 18,100 |
10 May 2022 | USD | 51.76 | 53.83 | 51.76 | 53.11 | 3.3194 | +1.44 (+2.79%) | 64,100 |
9 May 2022 | USD | 51.93 | 52.19 | 51.67 | 51.67 | 3.2294 | -0.93 (-1.77%) | 49,100 |
6 May 2022 | USD | 51.62 | 52.81 | 51.62 | 52.6 | 3.2875 | +0.91 (+1.76%) | 42,600 |
5 May 2022 | USD | 52.55 | 52.55 | 51.34 | 51.69 | 3.2306 | -1.09 (-2.07%) | 37,400 |
4 May 2022 | USD | 52.32 | 53.36 | 50.81 | 52.78 | 3.2988 | +0.67 (+1.29%) | 36,500 |
3 May 2022 | USD | 51.13 | 53.04 | 51.13 | 52.11 | 3.2569 | +0.32 (+0.62%) | 44,900 |
2 May 2022 | USD | 51.9 | 52.14 | 51.35 | 51.79 | 3.2369 | -2.09 (-3.88%) | 71,100 |
29 Apr 2022 | USD | 53.72 | 53.88 | 51.5 | 53.88 | 3.3675 | +2.6 (+5.07%) | 27,400 |
28 Apr 2022 | USD | 51.74 | 53.31 | 51.28 | 51.28 | 3.205 | -1.04 (-1.99%) | 50,500 |
27 Apr 2022 | USD | 52.61 | 52.84 | 52.32 | 52.32 | 3.27 | +0.31 (+0.60%) | 38,700 |
26 Apr 2022 | USD | 52.62 | 52.62 | 51.91 | 52.01 | 3.2506 | -1.39 (-2.60%) | 44,100 |
25 Apr 2022 | USD | 53.63 | 53.63 | 52.77 | 53.4 | 3.3375 | +0.59 (+1.12%) | 61,700 |
22 Apr 2022 | USD | 53.34 | 53.52 | 52.78 | 52.81 | 3.3006 | -0.61 (-1.14%) | 19,900 |
21 Apr 2022 | USD | 54.37 | 54.37 | 53.36 | 53.42 | 3.3388 | +0.05 (+0.09%) | 30,900 |
20 Apr 2022 | USD | 53.48 | 53.59 | 53.19 | 53.37 | 3.3356 | +0.48 (+0.91%) | 48,400 |
19 Apr 2022 | USD | 52.22 | 52.89 | 52.22 | 52.89 | 3.3056 | +0.48 (+0.92%) | 114,900 |
18 Apr 2022 | USD | 52.58 | 52.84 | 52.39 | 52.41 | 3.2756 | -0.59 (-1.11%) | 41,100 |
14 Apr 2022 | USD | 53.52 | 53.62 | 52.97 | 53 | 3.3125 | -0.18 (-0.34%) | 21,100 |
13 Apr 2022 | USD | 52.94 | 53.31 | 52.93 | 53.18 | 3.3237 | +0.86 (+1.64%) | 29,100 |
12 Apr 2022 | USD | 52.14 | 52.75 | 52.14 | 52.32 | 3.27 | -0.44 (-0.83%) | 37,300 |
11 Apr 2022 | USD | 52.29 | 52.93 | 51.98 | 52.76 | 3.2975 | -0.59 (-1.11%) | 25,800 |
8 Apr 2022 | USD | 53.57 | 53.62 | 53.34 | 53.35 | 3.3344 | -0.06 (-0.11%) | 22,500 |
7 Apr 2022 | USD | 53.53 | 53.81 | 53.19 | 53.41 | 3.3381 | -0.5 (-0.93%) | 39,900 |
6 Apr 2022 | USD | 53.6 | 54.02 | 53.43 | 53.91 | 3.3694 | -0.9 (-1.64%) | 24,200 |
5 Apr 2022 | USD | 55.16 | 55.16 | 54.31 | 54.81 | 3.4256 | -1.47 (-2.61%) | 26,400 |
4 Apr 2022 | USD | 56 | 56.28 | 55.92 | 56.28 | 3.5175 | +0.05 (+0.09%) | 30,700 |