Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 41 | 42.26 | 40.15 | 41.08 | 41.08 | -0.18 (-0.44%) | 693,400 |
13 May 2022 | USD | 41.21 | 42.44 | 40.45 | 41.26 | 41.26 | +1.34 (+3.36%) | 1,150,300 |
12 May 2022 | USD | 39.13 | 40.75 | 38.45 | 39.92 | 39.92 | +0.37 (+0.94%) | 1,316,000 |
11 May 2022 | USD | 41.27 | 42.32 | 39.34 | 39.55 | 39.55 | -2.42 (-5.77%) | 1,074,700 |
10 May 2022 | USD | 42.85 | 43.17 | 40.14 | 41.97 | 41.97 | +1.06 (+2.59%) | 1,300,800 |
9 May 2022 | USD | 43.43 | 43.85 | 40.51 | 40.91 | 40.91 | -2.36 (-5.45%) | 1,776,100 |
6 May 2022 | USD | 44.46 | 44.73 | 41.3 | 43.27 | 43.27 | -1.41 (-3.16%) | 2,283,600 |
5 May 2022 | USD | 45.97 | 46.55 | 41.56 | 44.68 | 44.68 | -8.93 (-16.66%) | 5,481,300 |
4 May 2022 | USD | 51.61 | 53.65 | 49.41 | 53.61 | 53.61 | +2.65 (+5.20%) | 611,600 |
3 May 2022 | USD | 50.55 | 51.09 | 49.66 | 50.96 | 50.96 | +0.39 (+0.77%) | 613,000 |
2 May 2022 | USD | 47.91 | 50.61 | 47.85 | 50.57 | 50.57 | +2.7 (+5.64%) | 766,200 |
29 Apr 2022 | USD | 49.42 | 51.68 | 47.74 | 47.87 | 47.87 | -2.29 (-4.57%) | 820,000 |
28 Apr 2022 | USD | 51.5 | 53.15 | 47.18 | 50.16 | 50.16 | +6.17 (+14.03%) | 1,917,800 |
27 Apr 2022 | USD | 43.35 | 45.64 | 43.02 | 43.99 | 43.99 | +0.32 (+0.73%) | 932,500 |
26 Apr 2022 | USD | 44.54 | 44.54 | 43.11 | 43.67 | 43.67 | -1.44 (-3.19%) | 640,800 |
25 Apr 2022 | USD | 43.57 | 45.3 | 43.24 | 45.11 | 45.11 | +0.97 (+2.20%) | 630,500 |
22 Apr 2022 | USD | 44.54 | 45.5 | 44.01 | 44.14 | 44.14 | -0.52 (-1.16%) | 494,700 |
21 Apr 2022 | USD | 46.95 | 48.16 | 44.33 | 44.66 | 44.66 | -1.72 (-3.71%) | 799,400 |
20 Apr 2022 | USD | 47.46 | 47.93 | 45.83 | 46.38 | 46.38 | -0.35 (-0.75%) | 772,800 |
19 Apr 2022 | USD | 45.49 | 47.41 | 44.81 | 46.73 | 46.73 | +1.16 (+2.55%) | 820,100 |
18 Apr 2022 | USD | 44.69 | 46.71 | 44.54 | 45.57 | 45.57 | +0.45 (+1.00%) | 618,300 |
14 Apr 2022 | USD | 47.12 | 47.42 | 44.94 | 45.12 | 45.12 | -1.92 (-4.08%) | 560,100 |
13 Apr 2022 | USD | 45.6 | 47.5 | 45 | 47.04 | 47.04 | +1.94 (+4.30%) | 676,100 |
12 Apr 2022 | USD | 46.42 | 47.42 | 44.85 | 45.1 | 45.1 | +0.18 (+0.40%) | 672,600 |
11 Apr 2022 | USD | 45.59 | 46.63 | 44.8 | 44.92 | 44.92 | -1.66 (-3.56%) | 723,000 |
8 Apr 2022 | USD | 48.46 | 48.5 | 46.41 | 46.58 | 46.58 | -2.32 (-4.74%) | 905,800 |
7 Apr 2022 | USD | 47.95 | 49.92 | 47.15 | 48.9 | 48.9 | +0.96 (+2.00%) | 1,295,300 |
6 Apr 2022 | USD | 51.46 | 52 | 47.55 | 47.94 | 47.94 | -4.78 (-9.07%) | 1,539,500 |
5 Apr 2022 | USD | 55.95 | 56.7 | 52.33 | 52.72 | 52.72 | -4.05 (-7.13%) | 864,400 |
4 Apr 2022 | USD | 56.98 | 57.98 | 56.13 | 56.77 | 56.77 | +0.32 (+0.57%) | 658,700 |