Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 37.58 | 39.3 | 36.91 | 38.29 | 38.29 | +0.6 (+1.59%) | 4,012,900 |
6 May 2022 | USD | 40 | 40.07 | 36.913 | 37.69 | 37.69 | -2.06 (-5.18%) | 4,049,600 |
5 May 2022 | USD | 40.99 | 41.01 | 38.02 | 39.75 | 39.75 | -0.84 (-2.07%) | 3,700,300 |
4 May 2022 | USD | 39.7 | 40.63 | 38.05 | 40.59 | 40.59 | +1.06 (+2.68%) | 2,254,500 |
3 May 2022 | USD | 38.68 | 40.36 | 38.44 | 39.53 | 39.53 | +0.85 (+2.20%) | 2,008,300 |
2 May 2022 | USD | 37.5 | 38.75 | 36.82 | 38.68 | 38.68 | +0.64 (+1.68%) | 2,119,000 |
29 Apr 2022 | USD | 40 | 41.69 | 37.85 | 38.04 | 38.04 | -1.96 (-4.90%) | 1,818,600 |
28 Apr 2022 | USD | 39.02 | 40.57 | 37.61 | 40 | 40 | +1.24 (+3.20%) | 2,085,600 |
27 Apr 2022 | USD | 39.2 | 40.23 | 38.3 | 38.76 | 38.76 | +0.61 (+1.60%) | 2,352,800 |
26 Apr 2022 | USD | 41.15 | 41.38 | 37.58 | 38.15 | 38.15 | -3.49 (-8.38%) | 3,791,900 |
25 Apr 2022 | USD | 40.04 | 42.09 | 39.63 | 41.64 | 41.64 | +0.47 (+1.14%) | 2,517,300 |
22 Apr 2022 | USD | 42.74 | 43.55 | 40.41 | 41.17 | 41.17 | -1.27 (-2.99%) | 2,671,800 |
21 Apr 2022 | USD | 46.01 | 47.13 | 41.72 | 42.44 | 42.44 | -2.8 (-6.19%) | 3,944,100 |
20 Apr 2022 | USD | 47.69 | 48.34 | 44.33 | 45.24 | 45.24 | -2.26 (-4.76%) | 3,005,200 |
19 Apr 2022 | USD | 46.49 | 48.61 | 45.53 | 47.5 | 47.5 | +0.93 (+2.00%) | 2,404,400 |
18 Apr 2022 | USD | 49.22 | 49.48 | 46.43 | 46.57 | 46.57 | -2.5 (-5.09%) | 3,247,800 |
14 Apr 2022 | USD | 51.42 | 52.11 | 48.92 | 49.07 | 49.07 | -2.35 (-4.57%) | 2,000,200 |
13 Apr 2022 | USD | 49.92 | 52.07 | 48.75 | 51.42 | 51.42 | +2.3 (+4.68%) | 3,190,200 |
12 Apr 2022 | USD | 52.83 | 53.55 | 48.91 | 49.12 | 49.12 | -2.45 (-4.75%) | 2,489,100 |
11 Apr 2022 | USD | 52.17 | 54 | 51.03 | 51.57 | 51.57 | -0.91 (-1.73%) | 2,202,700 |
8 Apr 2022 | USD | 53.65 | 53.9 | 50.75 | 52.48 | 52.48 | -1.52 (-2.81%) | 2,241,300 |
7 Apr 2022 | USD | 53.9 | 55.55 | 52.35 | 54 | 54 | +0.66 (+1.24%) | 1,989,600 |
6 Apr 2022 | USD | 54.18 | 54.55 | 52.32 | 53.34 | 53.34 | -1.13 (-2.07%) | 2,528,400 |
5 Apr 2022 | USD | 58.26 | 58.335 | 53.96 | 54.47 | 54.47 | -3.79 (-6.51%) | 3,777,000 |
4 Apr 2022 | USD | 57.8 | 59.58 | 56.95 | 58.26 | 58.26 | +1.72 (+3.04%) | 2,453,800 |
1 Apr 2022 | USD | 58.11 | 59.29 | 55.1 | 56.54 | 56.54 | -0.8 (-1.40%) | 3,066,000 |
31 Mar 2022 | USD | 56.63 | 59.29 | 56.6 | 57.34 | 57.34 | +0.94 (+1.67%) | 3,773,700 |
30 Mar 2022 | USD | 54.96 | 60.19 | 54.55 | 56.4 | 56.4 | +1.76 (+3.22%) | 5,972,300 |
29 Mar 2022 | USD | 53.85 | 54.882 | 52.03 | 54.64 | 54.64 | +0.12 (+0.22%) | 2,490,000 |
28 Mar 2022 | USD | 55 | 56.5 | 53.56 | 54.52 | 54.52 | -0.29 (-0.53%) | 2,227,600 |