Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 44.14 | 44.97 | 43.89 | 44.62 | 44.62 | +0.1 (+0.22%) | 94,800 |
13 May 2022 | USD | 44.01 | 44.74 | 43.55 | 44.52 | 44.52 | +0.89 (+2.04%) | 129,000 |
12 May 2022 | USD | 43.32 | 43.73 | 42.68 | 43.63 | 43.63 | +0.41 (+0.95%) | 117,800 |
11 May 2022 | USD | 44.08 | 45.21 | 43.13 | 43.22 | 43.22 | -0.67 (-1.53%) | 150,900 |
10 May 2022 | USD | 44.29 | 44.49 | 42.97 | 43.89 | 43.89 | +0.02 (+0.05%) | 106,100 |
9 May 2022 | USD | 43.91 | 44.79 | 43.45 | 43.87 | 43.87 | -0.43 (-0.97%) | 147,700 |
6 May 2022 | USD | 44.18 | 44.52 | 43.65 | 44.3 | 44.3 | +0.03 (+0.07%) | 133,600 |
5 May 2022 | USD | 45.17 | 45.39 | 43.68 | 44.27 | 44.27 | -1.44 (-3.15%) | 167,800 |
4 May 2022 | USD | 44.86 | 45.85 | 44.15 | 45.71 | 45.71 | +1 (+2.24%) | 121,200 |
3 May 2022 | USD | 44.26 | 44.96 | 43.98 | 44.71 | 44.71 | +0.49 (+1.11%) | 114,200 |
2 May 2022 | USD | 44.41 | 45 | 43.23 | 44.22 | 44.22 | -0.39 (-0.87%) | 157,900 |
29 Apr 2022 | USD | 44.57 | 45.64 | 44.48 | 44.61 | 44.61 | -0.47 (-1.04%) | 161,900 |
28 Apr 2022 | USD | 43.1 | 45.28 | 42.98 | 45.08 | 45.08 | +2.38 (+5.57%) | 171,400 |
27 Apr 2022 | USD | 44.01 | 44.3 | 42.31 | 42.7 | 42.7 | -1.53 (-3.46%) | 228,100 |
26 Apr 2022 | USD | 44.99 | 45.4 | 44.06 | 44.23 | 44.23 | -1.24 (-2.73%) | 318,700 |
25 Apr 2022 | USD | 45.32 | 45.61 | 44.44 | 45.47 | 45.47 | -0.08 (-0.18%) | 297,400 |
22 Apr 2022 | USD | 46.25 | 46.72 | 45.41 | 45.55 | 45.55 | -0.95 (-2.04%) | 218,300 |
21 Apr 2022 | USD | 46.58 | 46.94 | 46.25 | 46.5 | 46.5 | +0.4 (+0.87%) | 255,200 |
20 Apr 2022 | USD | 46.24 | 47 | 46.05 | 46.1 | 46.1 | +0.32 (+0.70%) | 155,100 |
19 Apr 2022 | USD | 45.38 | 46.06 | 45.36 | 45.78 | 45.78 | +0.59 (+1.31%) | 118,100 |
18 Apr 2022 | USD | 44.69 | 45.59 | 44.48 | 45.19 | 45.19 | +0.47 (+1.05%) | 119,500 |
14 Apr 2022 | USD | 43.88 | 44.77 | 43.88 | 44.72 | 44.72 | +0.72 (+1.64%) | 192,700 |
13 Apr 2022 | USD | 43.93 | 44.37 | 43.87 | 44 | 44 | 0.0 (0.0%) | 119,700 |
12 Apr 2022 | USD | 44.06 | 44.77 | 43.94 | 44 | 44 | +0.5 (+1.15%) | 180,400 |
11 Apr 2022 | USD | 43.27 | 43.83 | 43.16 | 43.5 | 43.5 | 0.0 (0.0%) | 293,400 |
8 Apr 2022 | USD | 42.98 | 44.13 | 42.95 | 43.5 | 43.5 | +0.33 (+0.76%) | 239,200 |
7 Apr 2022 | USD | 42.49 | 43.41 | 42.35 | 43.17 | 43.17 | +0.37 (+0.86%) | 750,600 |
6 Apr 2022 | USD | 42.25 | 42.89 | 42.11 | 42.8 | 42.8 | +0.05 (+0.12%) | 265,400 |
5 Apr 2022 | USD | 43.01 | 43.37 | 42.32 | 42.75 | 42.75 | -0.43 (-1.00%) | 341,700 |
4 Apr 2022 | USD | 43.01 | 43.45 | 42.66 | 43.18 | 43.18 | +0.18 (+0.42%) | 239,100 |