Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 27.11 | 27.64 | 27.06 | 27.32 | 27.32 | +0.41 (+1.52%) | 5,043,400 |
12 May 2022 | USD | 26.69 | 27.3 | 26.37 | 26.91 | 26.91 | -0.51 (-1.86%) | 6,762,900 |
11 May 2022 | USD | 28.27 | 28.57 | 27.38 | 27.42 | 27.42 | -0.34 (-1.22%) | 5,738,300 |
10 May 2022 | USD | 28.08 | 28.15 | 27.12 | 27.76 | 27.76 | +0.19 (+0.69%) | 5,039,800 |
9 May 2022 | USD | 27.55 | 28.03 | 27.27 | 27.57 | 27.57 | -0.3 (-1.08%) | 6,755,500 |
6 May 2022 | USD | 27.72 | 28.02 | 27.03 | 27.87 | 27.87 | +0.34 (+1.24%) | 7,663,800 |
5 May 2022 | USD | 29.39 | 29.57 | 27.05 | 27.53 | 27.53 | -2.15 (-7.24%) | 5,857,700 |
4 May 2022 | USD | 28.82 | 29.75 | 28.37 | 29.68 | 29.68 | -0.11 (-0.37%) | 5,056,000 |
3 May 2022 | USD | 29.46 | 29.98 | 29.39 | 29.79 | 29.79 | +0.94 (+3.26%) | 3,824,200 |
2 May 2022 | USD | 28.76 | 29.06 | 28.03 | 28.85 | 28.85 | -0.39 (-1.33%) | 5,720,100 |
29 Apr 2022 | USD | 29.78 | 30.04 | 29.15 | 29.24 | 29.24 | -0.38 (-1.28%) | 3,748,100 |
28 Apr 2022 | USD | 29.07 | 29.79 | 28.67 | 29.62 | 29.62 | +0.13 (+0.44%) | 2,605,400 |
27 Apr 2022 | USD | 29.26 | 29.82 | 28.93 | 29.49 | 29.49 | +1.41 (+5.02%) | 4,009,300 |
26 Apr 2022 | USD | 29.2 | 29.42 | 28.07 | 28.08 | 28.08 | -1.47 (-4.97%) | 5,260,100 |
25 Apr 2022 | USD | 29.62 | 29.77 | 28.46 | 29.55 | 29.55 | -1.78 (-5.68%) | 4,926,000 |
22 Apr 2022 | USD | 32.55 | 32.56 | 31.02 | 31.33 | 31.33 | -1.14 (-3.51%) | 4,355,700 |
21 Apr 2022 | USD | 33.73 | 33.9 | 32.35 | 32.47 | 32.47 | -0.04 (-0.12%) | 4,337,400 |
20 Apr 2022 | USD | 32.84 | 33 | 32.37 | 32.51 | 32.51 | -0.52 (-1.57%) | 2,344,700 |
19 Apr 2022 | USD | 32.73 | 33.08 | 32.69 | 33.03 | 33.03 | -0.23 (-0.69%) | 1,972,900 |
18 Apr 2022 | USD | 33.09 | 33.53 | 32.96 | 33.26 | 33.26 | +0.25 (+0.76%) | 1,717,800 |
14 Apr 2022 | USD | 32.71 | 33.12 | 32.65 | 33.01 | 33.01 | +0.29 (+0.89%) | 2,973,000 |
13 Apr 2022 | USD | 32.39 | 32.75 | 32.09 | 32.72 | 32.72 | +1.45 (+4.64%) | 3,073,900 |
12 Apr 2022 | USD | 31.53 | 32.04 | 31.11 | 31.27 | 31.27 | +0.13 (+0.42%) | 3,905,600 |
11 Apr 2022 | USD | 31.07 | 31.57 | 31.05 | 31.14 | 31.14 | +0.53 (+1.73%) | 4,497,700 |
8 Apr 2022 | USD | 30.75 | 30.83 | 30.38 | 30.61 | 30.61 | -0.2 (-0.65%) | 3,592,300 |
7 Apr 2022 | USD | 30.78 | 30.94 | 29.9 | 30.81 | 30.81 | +0.48 (+1.58%) | 3,553,100 |
6 Apr 2022 | USD | 30.61 | 30.69 | 29.92 | 30.33 | 30.33 | -0.2 (-0.66%) | 3,759,400 |
5 Apr 2022 | USD | 31.33 | 31.68 | 30.45 | 30.53 | 30.53 | -2.14 (-6.55%) | 4,300,200 |
4 Apr 2022 | USD | 32.5 | 32.86 | 32.38 | 32.67 | 32.67 | -0.17 (-0.52%) | 1,966,900 |
1 Apr 2022 | USD | 32.61 | 33.03 | 32.3 | 32.84 | 32.84 | +0.83 (+2.59%) | 2,369,200 |