Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | USD | 39.07 | 39.8 | 38.52 | 39.78 | 39.78 | +0.47 (+1.20%) | 481,500 |
22 Apr 2022 | USD | 39.6 | 40.05 | 39.23 | 39.31 | 39.31 | -0.37 (-0.93%) | 570,400 |
21 Apr 2022 | USD | 40.5 | 40.62 | 39.59 | 39.68 | 39.68 | -0.42 (-1.05%) | 547,200 |
20 Apr 2022 | USD | 39.95 | 40.44 | 39.8 | 40.1 | 40.1 | +0.49 (+1.24%) | 372,300 |
19 Apr 2022 | USD | 38.88 | 39.7 | 38.69 | 39.61 | 39.61 | +0.75 (+1.93%) | 436,900 |
18 Apr 2022 | USD | 38.85 | 38.96 | 38.42 | 38.86 | 38.86 | +0.15 (+0.39%) | 316,700 |
14 Apr 2022 | USD | 39.2 | 39.39 | 38.67 | 38.71 | 38.71 | -0.47 (-1.20%) | 380,800 |
13 Apr 2022 | USD | 38.99 | 39.44 | 38.87 | 39.18 | 39.18 | +0.35 (+0.90%) | 287,000 |
12 Apr 2022 | USD | 39.55 | 39.92 | 38.72 | 38.83 | 38.83 | -0.34 (-0.87%) | 388,400 |
11 Apr 2022 | USD | 39.85 | 39.85 | 39.02 | 39.17 | 39.17 | -0.7 (-1.76%) | 585,400 |
8 Apr 2022 | USD | 40.37 | 40.6 | 39.82 | 39.87 | 39.87 | -0.59 (-1.46%) | 457,100 |
7 Apr 2022 | USD | 40.37 | 40.88 | 40.15 | 40.46 | 40.46 | +0.03 (+0.07%) | 378,000 |
6 Apr 2022 | USD | 40.16 | 40.72 | 40 | 40.43 | 40.43 | -0.07 (-0.17%) | 410,000 |
5 Apr 2022 | USD | 41.42 | 41.72 | 40.34 | 40.5 | 40.5 | -1.01 (-2.43%) | 653,700 |
4 Apr 2022 | USD | 41.23 | 41.99 | 41.23 | 41.51 | 41.51 | +0.22 (+0.53%) | 505,700 |
1 Apr 2022 | USD | 40.9 | 41.45 | 40.9 | 41.29 | 41.29 | +0.7 (+1.72%) | 561,500 |
31 Mar 2022 | USD | 40.84 | 41.15 | 40.58 | 40.59 | 40.59 | -0.32 (-0.78%) | 258,500 |
30 Mar 2022 | USD | 41.27 | 41.44 | 40.14 | 40.91 | 40.91 | -0.44 (-1.06%) | 303,900 |
29 Mar 2022 | USD | 40.94 | 41.64 | 40.74 | 41.35 | 41.35 | +0.88 (+2.17%) | 404,500 |
28 Mar 2022 | USD | 40.53 | 40.62 | 39.96 | 40.47 | 40.47 | -0.09 (-0.22%) | 314,500 |
25 Mar 2022 | USD | 40.38 | 40.78 | 40.1 | 40.56 | 40.56 | +0.35 (+0.87%) | 208,600 |
24 Mar 2022 | USD | 39.91 | 40.23 | 39.64 | 40.21 | 40.21 | +0.37 (+0.93%) | 320,000 |
23 Mar 2022 | USD | 40.54 | 40.54 | 39.79 | 39.84 | 39.84 | -0.69 (-1.70%) | 298,200 |
22 Mar 2022 | USD | 40.24 | 40.95 | 40.24 | 40.53 | 40.53 | +0.31 (+0.77%) | 356,000 |
21 Mar 2022 | USD | 40.5 | 40.7 | 39.99 | 40.22 | 40.22 | -0.34 (-0.84%) | 308,800 |
18 Mar 2022 | USD | 39.38 | 40.72 | 39.22 | 40.56 | 40.56 | +1.12 (+2.84%) | 1,138,500 |
17 Mar 2022 | USD | 38.83 | 39.51 | 38.59 | 39.44 | 39.44 | +0.49 (+1.26%) | 406,600 |
16 Mar 2022 | USD | 38.03 | 39.09 | 37.7 | 38.95 | 38.95 | +1.35 (+3.59%) | 447,700 |
15 Mar 2022 | USD | 36.93 | 37.63 | 36.84 | 37.6 | 37.6 | +0.81 (+2.20%) | 334,700 |
14 Mar 2022 | USD | 38.32 | 38.34 | 36.67 | 36.79 | 36.79 | -1.33 (-3.49%) | 597,800 |