Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 44.64 | 44.76 | 43.544 | 43.72 | 43.72 | -1.62 (-3.57%) | 107,733 |
6 May 2022 | USD | 45.5 | 45.69 | 44.68 | 45.34 | 45.34 | -0.47 (-1.03%) | 263,969 |
5 May 2022 | USD | 47.01 | 47.01 | 45.389 | 45.81 | 45.81 | -1.54 (-3.25%) | 326,204 |
4 May 2022 | USD | 46.24 | 47.42 | 45.69 | 47.35 | 47.35 | +1.34 (+2.91%) | 134,267 |
3 May 2022 | USD | 45.55 | 46.2577 | 45.55 | 46.01 | 46.01 | +0.54 (+1.19%) | 1,509,574 |
2 May 2022 | USD | 45.17 | 45.64 | 44.4799 | 45.47 | 45.47 | +0.27 (+0.60%) | 222,998 |
29 Apr 2022 | USD | 46.45 | 46.705 | 45.15 | 45.2 | 45.2 | -1.45 (-3.11%) | 51,848 |
28 Apr 2022 | USD | 46.16 | 46.86 | 45.5044 | 46.65 | 46.65 | +0.88 (+1.92%) | 70,419 |
27 Apr 2022 | USD | 45.75 | 46.25 | 45.47 | 45.77 | 45.77 | +0.06 (+0.13%) | 160,328 |
26 Apr 2022 | USD | 46.7 | 46.72 | 45.7 | 45.71 | 45.71 | -1.18 (-2.52%) | 128,213 |
25 Apr 2022 | USD | 46.37 | 46.93 | 45.6201 | 46.89 | 46.89 | +0.18 (+0.39%) | 82,076 |
22 Apr 2022 | USD | 48.03 | 48.03 | 46.6999 | 46.71 | 46.71 | -1.45 (-3.01%) | 60,953 |
21 Apr 2022 | USD | 49.41 | 49.525 | 48.06 | 48.16 | 48.16 | -0.97 (-1.97%) | 118,692 |
20 Apr 2022 | USD | 48.93 | 49.37 | 48.91 | 49.13 | 49.13 | +0.38 (+0.78%) | 152,465 |
19 Apr 2022 | USD | 47.79 | 48.8054 | 47.79 | 48.75 | 48.75 | +0.93 (+1.94%) | 112,670 |
18 Apr 2022 | USD | 47.6 | 48.04 | 47.6 | 47.82 | 47.82 | +0.07 (+0.15%) | 52,248 |
14 Apr 2022 | USD | 48.11 | 48.2 | 47.7201 | 47.75 | 47.75 | -0.32 (-0.67%) | 110,448 |
13 Apr 2022 | USD | 47.53 | 48.11 | 47.48 | 48.07 | 48.07 | +0.64 (+1.35%) | 121,701 |
12 Apr 2022 | USD | 47.86 | 48.228 | 47.27 | 47.43 | 47.43 | -0.08 (-0.17%) | 5,069,894 |
11 Apr 2022 | USD | 47.706 | 48 | 47.46 | 47.51 | 47.51 | -0.35 (-0.73%) | 128,556 |
8 Apr 2022 | USD | 47.81 | 48.19 | 47.58 | 47.86 | 47.86 | +0.14 (+0.29%) | 127,360 |
7 Apr 2022 | USD | 47.58 | 47.96 | 47.07 | 47.72 | 47.72 | +0.13 (+0.27%) | 78,862 |
6 Apr 2022 | USD | 47.34 | 47.7561 | 47.25 | 47.59 | 47.59 | -0.23 (-0.48%) | 107,172 |
5 Apr 2022 | USD | 47.93 | 48.2734 | 47.7199 | 47.82 | 47.82 | -0.3 (-0.62%) | 175,686 |
4 Apr 2022 | USD | 47.9 | 48.14 | 47.84 | 48.12 | 48.12 | +0.28 (+0.59%) | 258,579 |
1 Apr 2022 | USD | 47.81 | 47.86 | 47.4801 | 47.84 | 47.84 | +0.24 (+0.50%) | 63,431 |
31 Mar 2022 | USD | 48.25 | 48.25 | 47.6 | 47.6 | 47.6 | -0.59 (-1.22%) | 57,105 |
30 Mar 2022 | USD | 48.26 | 48.2857 | 47.99 | 48.19 | 48.19 | -0.15 (-0.31%) | 94,970 |
29 Mar 2022 | USD | 48.14 | 48.42 | 47.99 | 48.34 | 48.34 | +0.58 (+1.21%) | 84,490 |
28 Mar 2022 | USD | 47.35 | 47.76 | 47.22 | 47.76 | 47.76 | +0.42 (+0.89%) | 54,588 |