Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 64.11 | 65.37 | 63.69 | 64.86 | 64.86 | -0.02 (-0.03%) | 78,600 |
13 May 2022 | USD | 65.59 | 65.97 | 63.86 | 64.88 | 64.88 | -0.31 (-0.48%) | 184,500 |
12 May 2022 | USD | 64.44 | 65.52 | 63.57 | 65.19 | 65.19 | +0.53 (+0.82%) | 233,500 |
11 May 2022 | USD | 64.11 | 66.1 | 63.76 | 64.66 | 64.66 | +1.09 (+1.71%) | 249,400 |
10 May 2022 | USD | 66.14 | 66.62 | 62.42 | 63.57 | 63.57 | -1.96 (-2.99%) | 189,300 |
9 May 2022 | USD | 65.1 | 66.45 | 64.65 | 65.53 | 65.53 | -0.58 (-0.88%) | 204,700 |
6 May 2022 | USD | 65.72 | 66.72 | 64.91 | 66.11 | 66.11 | -0.11 (-0.17%) | 212,800 |
5 May 2022 | USD | 67.34 | 68.41 | 65.02 | 66.22 | 66.22 | -1.96 (-2.87%) | 205,100 |
4 May 2022 | USD | 65.63 | 68.32 | 65.01 | 68.18 | 68.18 | +2.32 (+3.52%) | 226,500 |
3 May 2022 | USD | 64.26 | 66.47 | 64.1 | 65.86 | 65.86 | +1.87 (+2.92%) | 150,800 |
2 May 2022 | USD | 63.5 | 65.53 | 62.44 | 63.99 | 63.99 | +0.38 (+0.60%) | 218,900 |
29 Apr 2022 | USD | 62.16 | 65.06 | 60.31 | 63.61 | 63.61 | +0.23 (+0.36%) | 246,300 |
28 Apr 2022 | USD | 62.54 | 63.65 | 61.44 | 63.38 | 63.38 | +1.6 (+2.59%) | 109,100 |
27 Apr 2022 | USD | 61.21 | 62.84 | 61.07 | 61.78 | 61.78 | +0.69 (+1.13%) | 118,800 |
26 Apr 2022 | USD | 62.19 | 62.89 | 60.98 | 61.09 | 61.09 | -1.88 (-2.99%) | 130,500 |
25 Apr 2022 | USD | 62.39 | 63.28 | 61.11 | 62.97 | 62.97 | +0.27 (+0.43%) | 132,800 |
22 Apr 2022 | USD | 63.8 | 64.41 | 62.63 | 62.7 | 62.7 | -1.59 (-2.47%) | 76,900 |
21 Apr 2022 | USD | 65.72 | 65.79 | 63.94 | 64.29 | 64.29 | -0.93 (-1.43%) | 138,000 |
20 Apr 2022 | USD | 64.88 | 65.96 | 64.86 | 65.22 | 65.22 | +0.73 (+1.13%) | 99,700 |
19 Apr 2022 | USD | 63.38 | 64.52 | 63.02 | 64.49 | 64.49 | +1.74 (+2.77%) | 99,700 |
18 Apr 2022 | USD | 62.85 | 63.8 | 62.37 | 62.75 | 62.75 | -0.3 (-0.48%) | 109,700 |
14 Apr 2022 | USD | 63.51 | 64.26 | 62.8 | 63.05 | 63.05 | -0.27 (-0.43%) | 109,400 |
13 Apr 2022 | USD | 61.7 | 63.51 | 61.7 | 63.32 | 63.32 | +1.8 (+2.93%) | 147,400 |
12 Apr 2022 | USD | 61.93 | 63.26 | 61.25 | 61.52 | 61.52 | -0.09 (-0.15%) | 111,200 |
11 Apr 2022 | USD | 61.81 | 62.75 | 61.31 | 61.61 | 61.61 | -0.13 (-0.21%) | 111,400 |
8 Apr 2022 | USD | 62.54 | 63.54 | 61.66 | 61.74 | 61.74 | -0.47 (-0.76%) | 101,900 |
7 Apr 2022 | USD | 63.26 | 63.26 | 62 | 62.21 | 62.21 | -0.67 (-1.07%) | 204,900 |
6 Apr 2022 | USD | 62.56 | 63.49 | 61.36 | 62.88 | 62.88 | -0.15 (-0.24%) | 175,800 |
5 Apr 2022 | USD | 65.61 | 65.75 | 62.94 | 63.03 | 63.03 | -2.58 (-3.93%) | 191,600 |
4 Apr 2022 | USD | 66.57 | 66.57 | 65.26 | 65.61 | 65.61 | -0.54 (-0.82%) | 226,200 |