Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 28.16 | 28.23 | 25.45 | 25.78 | 25.78 | -3.45 (-11.80%) | 1,903,800 |
6 May 2022 | USD | 27.8 | 29.39 | 26.93 | 29.23 | 29.23 | +1.94 (+7.11%) | 1,614,200 |
5 May 2022 | USD | 28.39 | 28.5 | 26.39 | 27.29 | 27.29 | -0.65 (-2.33%) | 819,900 |
4 May 2022 | USD | 26.67 | 28.05 | 25.93 | 27.94 | 27.94 | +2.48 (+9.74%) | 1,619,300 |
3 May 2022 | USD | 24.72 | 25.81 | 24.53 | 25.46 | 25.46 | +0.85 (+3.45%) | 686,200 |
2 May 2022 | USD | 24.31 | 24.8 | 23.53 | 24.61 | 24.61 | -0.37 (-1.48%) | 845,200 |
29 Apr 2022 | USD | 25.8 | 26.16 | 24.63 | 24.98 | 24.98 | -0.81 (-3.14%) | 600,200 |
28 Apr 2022 | USD | 25.02 | 26.07 | 23.84 | 25.79 | 25.79 | +1.05 (+4.24%) | 703,100 |
27 Apr 2022 | USD | 25.04 | 25.12 | 24.11 | 24.74 | 24.74 | -0.23 (-0.92%) | 668,700 |
26 Apr 2022 | USD | 25.43 | 25.93 | 24.75 | 24.97 | 24.97 | -0.16 (-0.64%) | 912,600 |
25 Apr 2022 | USD | 24.65 | 25.38 | 23.17 | 25.13 | 25.13 | -0.32 (-1.26%) | 1,441,800 |
22 Apr 2022 | USD | 27.08 | 27.44 | 25.28 | 25.45 | 25.45 | -2.03 (-7.39%) | 979,400 |
21 Apr 2022 | USD | 29.67 | 29.77 | 27.26 | 27.48 | 27.48 | -1.69 (-5.79%) | 993,400 |
20 Apr 2022 | USD | 28.47 | 29.25 | 27.89 | 29.17 | 29.17 | +1.06 (+3.77%) | 712,000 |
19 Apr 2022 | USD | 28.5 | 28.94 | 27.99 | 28.11 | 28.11 | -0.85 (-2.94%) | 577,600 |
18 Apr 2022 | USD | 29.13 | 29.77 | 28.8 | 28.96 | 28.96 | +0.09 (+0.31%) | 538,800 |
14 Apr 2022 | USD | 29.08 | 29.43 | 28.68 | 28.87 | 28.87 | -0.3 (-1.03%) | 489,100 |
13 Apr 2022 | USD | 28.8 | 29.4 | 28.2 | 29.17 | 29.17 | +0.96 (+3.40%) | 605,500 |
12 Apr 2022 | USD | 28.54 | 29.09 | 28.06 | 28.21 | 28.21 | +0.49 (+1.77%) | 722,600 |
11 Apr 2022 | USD | 28.15 | 28.15 | 27.32 | 27.72 | 27.72 | -0.98 (-3.41%) | 544,700 |
8 Apr 2022 | USD | 28.85 | 29.25 | 28.28 | 28.7 | 28.7 | -0.15 (-0.52%) | 658,800 |
7 Apr 2022 | USD | 27.77 | 29.03 | 27.42 | 28.85 | 28.85 | +1.4 (+5.10%) | 1,149,500 |
6 Apr 2022 | USD | 28.6 | 28.86 | 27.15 | 27.45 | 27.45 | -1.07 (-3.75%) | 1,006,400 |
5 Apr 2022 | USD | 29.91 | 30.44 | 28.44 | 28.52 | 28.52 | -1.2 (-4.04%) | 1,180,800 |
4 Apr 2022 | USD | 28.98 | 29.88 | 28.45 | 29.72 | 29.72 | +1.2 (+4.21%) | 961,200 |
1 Apr 2022 | USD | 28.37 | 29.86 | 28.17 | 28.52 | 28.52 | +0.33 (+1.17%) | 1,590,700 |
31 Mar 2022 | USD | 28.4 | 29.48 | 28.16 | 28.19 | 28.19 | -0.59 (-2.05%) | 1,056,400 |
30 Mar 2022 | USD | 28.35 | 29.29 | 28.25 | 28.78 | 28.78 | +1.06 (+3.82%) | 1,187,400 |
29 Mar 2022 | USD | 27.26 | 28.04 | 26.84 | 27.72 | 27.72 | -0.31 (-1.11%) | 1,297,400 |
28 Mar 2022 | USD | 28.41 | 28.81 | 27.83 | 28.03 | 28.03 | -1.33 (-4.53%) | 874,000 |