Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 42.92 | 43.02 | 42.18 | 42.35 | 42.35 | -1 (-2.31%) | 863,600 |
6 May 2022 | USD | 44.07 | 44.25 | 42.91 | 43.35 | 43.35 | -0.89 (-2.01%) | 766,500 |
5 May 2022 | USD | 44.91 | 45.16 | 43.91 | 44.24 | 44.24 | -0.87 (-1.93%) | 807,700 |
4 May 2022 | USD | 44.05 | 45.24 | 43.87 | 45.11 | 45.11 | +1.17 (+2.66%) | 1,167,100 |
3 May 2022 | USD | 43.02 | 44.78 | 42.9 | 43.94 | 43.94 | +1.12 (+2.62%) | 1,109,400 |
2 May 2022 | USD | 44.07 | 44.31 | 41.92 | 42.82 | 42.82 | -1.02 (-2.33%) | 1,329,300 |
29 Apr 2022 | USD | 45.45 | 45.58 | 43.71 | 43.84 | 43.84 | -1.96 (-4.28%) | 2,135,000 |
28 Apr 2022 | USD | 45 | 45.97 | 44.81 | 45.8 | 45.8 | +0.39 (+0.86%) | 725,300 |
27 Apr 2022 | USD | 45.75 | 46.03 | 45.37 | 45.41 | 45.41 | -0.31 (-0.68%) | 941,400 |
26 Apr 2022 | USD | 46.17 | 46.58 | 45.67 | 45.72 | 45.72 | -0.7 (-1.51%) | 929,100 |
25 Apr 2022 | USD | 46.79 | 47 | 45.57 | 46.42 | 46.42 | -0.45 (-0.96%) | 837,000 |
22 Apr 2022 | USD | 47.91 | 47.98 | 46.81 | 46.87 | 46.87 | -1.18 (-2.46%) | 1,171,700 |
21 Apr 2022 | USD | 48.34 | 48.76 | 48.02 | 48.05 | 48.05 | -0.08 (-0.17%) | 644,300 |
20 Apr 2022 | USD | 47.75 | 48.43 | 47.63 | 48.13 | 48.13 | +0.44 (+0.92%) | 782,600 |
19 Apr 2022 | USD | 47 | 47.74 | 46.94 | 47.69 | 47.69 | +0.89 (+1.90%) | 693,100 |
18 Apr 2022 | USD | 46.48 | 46.94 | 45.1 | 46.8 | 46.8 | +0.32 (+0.69%) | 920,300 |
14 Apr 2022 | USD | 46.24 | 46.69 | 46.15 | 46.48 | 46.48 | +0.42 (+0.91%) | 692,300 |
13 Apr 2022 | USD | 45.8 | 46.09 | 45.69 | 46.06 | 46.06 | +0.36 (+0.79%) | 568,400 |
12 Apr 2022 | USD | 45.89 | 46.18 | 45.48 | 45.7 | 45.7 | -0.06 (-0.13%) | 893,800 |
11 Apr 2022 | USD | 46.04 | 46.16 | 45.56 | 45.76 | 45.76 | -0.07 (-0.15%) | 770,400 |
8 Apr 2022 | USD | 45.63 | 46.04 | 45.33 | 45.83 | 45.83 | +0.36 (+0.79%) | 799,800 |
7 Apr 2022 | USD | 45.97 | 45.97 | 45.1 | 45.47 | 45.47 | -0.52 (-1.13%) | 951,600 |
6 Apr 2022 | USD | 45.3 | 46.06 | 44.9 | 45.99 | 45.99 | +0.61 (+1.34%) | 904,700 |
5 Apr 2022 | USD | 45.44 | 45.93 | 45.05 | 45.38 | 45.38 | -0.13 (-0.29%) | 709,700 |
4 Apr 2022 | USD | 45.73 | 45.8 | 44.83 | 45.51 | 45.51 | -0.3 (-0.65%) | 1,001,200 |
1 Apr 2022 | USD | 45.18 | 45.82 | 45.12 | 45.81 | 45.81 | +0.87 (+1.94%) | 1,600,000 |
31 Mar 2022 | USD | 45.8 | 46 | 44.93 | 44.94 | 44.94 | -0.75 (-1.64%) | 1,370,300 |
30 Mar 2022 | USD | 45.78 | 45.81 | 45.24 | 45.69 | 45.69 | -0.19 (-0.41%) | 861,500 |
29 Mar 2022 | USD | 45 | 46.04 | 44.89 | 45.88 | 45.88 | +1.39 (+3.12%) | 1,444,900 |
28 Mar 2022 | USD | 44.26 | 44.5 | 44.05 | 44.49 | 44.49 | +0.3 (+0.68%) | 830,100 |