Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 41.71 | 42.36 | 40.32 | 41.13 | 41.13 | -0.2 (-0.48%) | 391,100 |
9 May 2022 | USD | 42.27 | 42.34 | 41.08 | 41.33 | 41.33 | -1.43 (-3.34%) | 210,500 |
6 May 2022 | USD | 43.51 | 44.4 | 42.14 | 42.76 | 42.76 | -0.85 (-1.95%) | 201,400 |
5 May 2022 | USD | 45.29 | 45.66 | 43.17 | 43.61 | 43.61 | -2.3 (-5.01%) | 219,700 |
4 May 2022 | USD | 45.75 | 46.15 | 44.51 | 45.91 | 45.91 | +0.26 (+0.57%) | 164,700 |
3 May 2022 | USD | 45 | 46.07 | 44.25 | 45.65 | 45.65 | +0.84 (+1.87%) | 201,100 |
2 May 2022 | USD | 44.7 | 45.79 | 43.72 | 44.81 | 44.81 | +0.02 (+0.04%) | 319,200 |
29 Apr 2022 | USD | 45.66 | 46.18 | 44.49 | 44.79 | 44.79 | -1.3 (-2.82%) | 221,600 |
28 Apr 2022 | USD | 45.9 | 46.31 | 45.14 | 46.09 | 46.09 | +0.75 (+1.65%) | 228,600 |
27 Apr 2022 | USD | 45.71 | 46 | 44.94 | 45.34 | 45.34 | -0.19 (-0.42%) | 320,000 |
26 Apr 2022 | USD | 46.78 | 46.78 | 45.29 | 45.53 | 45.53 | -1.33 (-2.84%) | 357,300 |
25 Apr 2022 | USD | 47.21 | 47.33 | 46.25 | 46.86 | 46.86 | -0.86 (-1.80%) | 329,800 |
22 Apr 2022 | USD | 51.21 | 51.26 | 47.58 | 47.72 | 47.72 | -3.84 (-7.45%) | 430,100 |
21 Apr 2022 | USD | 52.81 | 52.96 | 51.44 | 51.56 | 51.56 | -0.69 (-1.32%) | 345,600 |
20 Apr 2022 | USD | 52.99 | 53.3 | 51.89 | 52.25 | 52.25 | -0.21 (-0.40%) | 228,100 |
19 Apr 2022 | USD | 51.79 | 52.97 | 51.79 | 52.46 | 52.46 | +0.67 (+1.29%) | 253,500 |
18 Apr 2022 | USD | 52.5 | 53.25 | 51.41 | 51.79 | 51.79 | -0.97 (-1.84%) | 251,300 |
14 Apr 2022 | USD | 54 | 54.59 | 52.76 | 52.76 | 52.76 | -1.2 (-2.22%) | 209,100 |
13 Apr 2022 | USD | 53.84 | 54.69 | 53.66 | 53.96 | 53.96 | +0.47 (+0.88%) | 201,600 |
12 Apr 2022 | USD | 54.54 | 55.34 | 53.2 | 53.49 | 53.49 | -0.38 (-0.71%) | 245,200 |
11 Apr 2022 | USD | 51.98 | 54.04 | 51.98 | 53.87 | 53.87 | +1.89 (+3.64%) | 242,300 |
8 Apr 2022 | USD | 51.72 | 52.25 | 51.24 | 51.98 | 51.98 | +0.47 (+0.91%) | 229,400 |
7 Apr 2022 | USD | 56.33 | 56.33 | 51.22 | 51.51 | 51.51 | -5.14 (-9.07%) | 462,800 |
6 Apr 2022 | USD | 56.27 | 57.19 | 55.99 | 56.65 | 56.65 | -0.18 (-0.32%) | 270,200 |
5 Apr 2022 | USD | 56.35 | 58.33 | 56.23 | 56.83 | 56.83 | +0.86 (+1.54%) | 356,600 |
4 Apr 2022 | USD | 56.65 | 57.56 | 55.02 | 55.97 | 55.97 | -0.34 (-0.60%) | 215,500 |
1 Apr 2022 | USD | 52.94 | 56.41 | 52.94 | 56.31 | 56.31 | +3.63 (+6.89%) | 418,600 |
31 Mar 2022 | USD | 50.91 | 53.48 | 50.91 | 52.68 | 52.68 | +1.82 (+3.58%) | 329,800 |
30 Mar 2022 | USD | 50.88 | 51.77 | 50.06 | 50.86 | 50.86 | -0.02 (-0.04%) | 87,300 |
29 Mar 2022 | USD | 49.63 | 50.99 | 49.63 | 50.88 | 50.88 | +1.68 (+3.41%) | 164,700 |