Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 48.99 | 50.71 | 48.44 | 49.4 | 49.4 | +1.01 (+2.09%) | 1,430,000 |
13 May 2022 | USD | 47.08 | 49.34 | 47.03 | 48.39 | 48.39 | +2.71 (+5.93%) | 1,820,800 |
12 May 2022 | USD | 44.94 | 46.73 | 43.72 | 45.68 | 45.68 | +0.1 (+0.22%) | 1,699,100 |
11 May 2022 | USD | 47.65 | 50.27 | 45.5 | 45.58 | 45.58 | -0.85 (-1.83%) | 1,943,100 |
10 May 2022 | USD | 46.1 | 48.41 | 44.46 | 46.43 | 46.43 | +0.26 (+0.56%) | 1,680,200 |
9 May 2022 | USD | 50.77 | 50.77 | 45.78 | 46.17 | 46.17 | -6.28 (-11.97%) | 2,520,300 |
6 May 2022 | USD | 52.8 | 53.36 | 50.72 | 52.45 | 52.45 | +0.02 (+0.04%) | 1,703,600 |
5 May 2022 | USD | 55.5 | 55.53 | 51.35 | 52.43 | 52.43 | -2.12 (-3.89%) | 1,391,700 |
4 May 2022 | USD | 53.66 | 54.67 | 51.27 | 54.55 | 54.55 | +2.33 (+4.46%) | 1,684,100 |
3 May 2022 | USD | 49.39 | 52.93 | 49.09 | 52.22 | 52.22 | +2.92 (+5.92%) | 1,587,100 |
2 May 2022 | USD | 47.81 | 49.37 | 46.78 | 49.3 | 49.3 | +0.48 (+0.98%) | 1,717,900 |
29 Apr 2022 | USD | 50.61 | 51.04 | 47.83 | 48.82 | 48.82 | -1.65 (-3.27%) | 1,833,200 |
28 Apr 2022 | USD | 50.39 | 51.42 | 47.81 | 50.47 | 50.47 | +0.51 (+1.02%) | 1,707,700 |
27 Apr 2022 | USD | 51.82 | 52.71 | 49.16 | 49.96 | 49.96 | -0.63 (-1.25%) | 1,989,000 |
26 Apr 2022 | USD | 51.58 | 52.58 | 50.42 | 50.59 | 50.59 | -0.49 (-0.96%) | 1,823,500 |
25 Apr 2022 | USD | 50.78 | 51.37 | 47.45 | 51.08 | 51.08 | -1.21 (-2.31%) | 2,911,100 |
22 Apr 2022 | USD | 54.62 | 55.46 | 52.09 | 52.29 | 52.29 | -2.43 (-4.44%) | 1,806,300 |
21 Apr 2022 | USD | 58.5 | 59.27 | 54.2 | 54.72 | 54.72 | -3.41 (-5.87%) | 1,868,200 |
20 Apr 2022 | USD | 58.36 | 58.93 | 57.55 | 58.13 | 58.13 | +0.52 (+0.90%) | 1,192,069 |
19 Apr 2022 | USD | 57.97 | 59.12 | 57.46 | 57.61 | 57.61 | -1.11 (-1.89%) | 1,608,100 |
18 Apr 2022 | USD | 57.79 | 59.01 | 56.9 | 58.72 | 58.72 | +1.49 (+2.60%) | 2,413,800 |
14 Apr 2022 | USD | 56.77 | 58.13 | 56.6 | 57.23 | 57.23 | +0.04 (+0.07%) | 1,636,700 |
13 Apr 2022 | USD | 57.33 | 58.1 | 55.87 | 57.19 | 57.19 | +1.18 (+2.11%) | 1,618,500 |
12 Apr 2022 | USD | 55.83 | 58.11 | 55.59 | 56.01 | 56.01 | +1.37 (+2.51%) | 2,207,400 |
11 Apr 2022 | USD | 54.8 | 54.99 | 53.21 | 54.64 | 54.64 | -0.92 (-1.66%) | 1,588,300 |
8 Apr 2022 | USD | 53.09 | 55.82 | 52.98 | 55.56 | 55.56 | +1.91 (+3.56%) | 1,693,800 |
7 Apr 2022 | USD | 53.79 | 54.75 | 52.56 | 53.65 | 53.65 | +0.41 (+0.77%) | 1,776,400 |
6 Apr 2022 | USD | 53.87 | 54.23 | 52.16 | 53.24 | 53.24 | +0.17 (+0.32%) | 1,623,500 |
5 Apr 2022 | USD | 55 | 56.09 | 53.05 | 53.07 | 53.07 | -1.93 (-3.51%) | 2,175,000 |
4 Apr 2022 | USD | 57 | 57.69 | 52.74 | 55 | 55 | -0.76 (-1.36%) | 3,133,600 |