Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 65.42 | 66.01 | 63.46 | 64.57 | 64.57 | +0.04 (+0.06%) | 168,500 |
9 May 2022 | USD | 66.18 | 66.43 | 64.22 | 64.53 | 64.53 | -2.72 (-4.04%) | 157,900 |
6 May 2022 | USD | 68.16 | 68.16 | 66.39 | 67.25 | 67.25 | -1.3 (-1.90%) | 60,500 |
5 May 2022 | USD | 70.92 | 70.92 | 68.01 | 68.55 | 68.55 | -3.07 (-4.29%) | 69,700 |
4 May 2022 | USD | 69.83 | 71.72 | 68.92 | 71.62 | 71.62 | +2.07 (+2.98%) | 73,100 |
3 May 2022 | USD | 69.12 | 69.88 | 69.02 | 69.55 | 69.55 | +0.51 (+0.74%) | 38,600 |
2 May 2022 | USD | 68.41 | 69.24 | 67.36 | 69.04 | 69.04 | +0.59 (+0.86%) | 77,200 |
29 Apr 2022 | USD | 69.95 | 70.96 | 68.38 | 68.45 | 68.45 | -2.01 (-2.85%) | 75,100 |
28 Apr 2022 | USD | 69.69 | 70.76 | 68.39 | 70.46 | 70.46 | +1.48 (+2.15%) | 55,000 |
27 Apr 2022 | USD | 68.75 | 69.85 | 68.69 | 68.98 | 68.98 | +0.13 (+0.19%) | 93,100 |
26 Apr 2022 | USD | 70.58 | 70.66 | 68.84 | 68.85 | 68.85 | -2.28 (-3.21%) | 59,400 |
25 Apr 2022 | USD | 70.01 | 71.19 | 69.32 | 71.13 | 71.13 | +0.46 (+0.65%) | 303,200 |
22 Apr 2022 | USD | 72.42 | 72.42 | 70.63 | 70.67 | 70.67 | -2.06 (-2.83%) | 35,700 |
21 Apr 2022 | USD | 74.91 | 75.04 | 72.51 | 72.73 | 72.73 | -1.5 (-2.02%) | 297,100 |
20 Apr 2022 | USD | 74.11 | 74.72 | 74.02 | 74.23 | 74.23 | +0.57 (+0.77%) | 37,800 |
19 Apr 2022 | USD | 71.82 | 73.76 | 71.82 | 73.66 | 73.66 | +1.88 (+2.62%) | 80,600 |
18 Apr 2022 | USD | 71.94 | 72.13 | 71.4 | 71.78 | 71.78 | -0.21 (-0.29%) | 61,400 |
14 Apr 2022 | USD | 72.68 | 73.05 | 71.99 | 71.99 | 71.99 | -0.77 (-1.06%) | 36,600 |
13 Apr 2022 | USD | 71.66 | 72.81 | 71.66 | 72.76 | 72.76 | +1.18 (+1.65%) | 31,700 |
12 Apr 2022 | USD | 72.39 | 73.12 | 71.35 | 71.58 | 71.58 | +0.02 (+0.03%) | 48,700 |
11 Apr 2022 | USD | 71.64 | 72.2 | 71.5 | 71.56 | 71.56 | -0.4 (-0.56%) | 108,100 |
8 Apr 2022 | USD | 72.16 | 72.72 | 71.75 | 71.96 | 71.96 | -0.24 (-0.33%) | 43,300 |
7 Apr 2022 | USD | 72.08 | 72.53 | 71.22 | 72.2 | 72.2 | -0.03 (-0.04%) | 45,100 |
6 Apr 2022 | USD | 72.62 | 72.68 | 71.86 | 72.23 | 72.23 | -1.16 (-1.58%) | 38,200 |
5 Apr 2022 | USD | 74.63 | 74.77 | 73.18 | 73.39 | 73.39 | -1.33 (-1.78%) | 79,000 |
4 Apr 2022 | USD | 74.88 | 74.88 | 74.41 | 74.72 | 74.72 | 0.0 (0.0%) | 39,100 |
1 Apr 2022 | USD | 74.49 | 74.95 | 74.1 | 74.72 | 74.72 | +0.51 (+0.69%) | 46,800 |
31 Mar 2022 | USD | 75.23 | 75.38 | 74.16 | 74.21 | 74.21 | -1.05 (-1.40%) | 30,800 |
30 Mar 2022 | USD | 76.5 | 76.5 | 74.94 | 75.26 | 75.26 | -1.39 (-1.81%) | 151,600 |
29 Mar 2022 | USD | 75.54 | 76.88 | 75.54 | 76.65 | 76.65 | +1.73 (+2.31%) | 66,100 |