Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 33.42 | 33.7 | 32.52 | 32.59 | 32.59 | -0.95 (-2.83%) | 54,100 |
13 May 2022 | USD | 32.16 | 33.56 | 32.16 | 33.54 | 33.54 | +2.01 (+6.37%) | 97,000 |
12 May 2022 | USD | 30.22 | 32.63 | 29.84 | 31.53 | 31.53 | +0.8 (+2.60%) | 673,200 |
11 May 2022 | USD | 32.59 | 33.15 | 30.7 | 30.73 | 30.73 | -2.06 (-6.28%) | 749,900 |
10 May 2022 | USD | 33.85 | 34.11 | 32.21 | 32.79 | 32.79 | -0.12 (-0.36%) | 69,900 |
9 May 2022 | USD | 34.01 | 34.52 | 32.72 | 32.91 | 32.91 | -2.15 (-6.13%) | 92,100 |
6 May 2022 | USD | 35.95 | 36.26 | 34.37 | 35.06 | 35.06 | -1.51 (-4.13%) | 150,800 |
5 May 2022 | USD | 38.34 | 38.34 | 36.15 | 36.57 | 36.57 | -3.15 (-7.93%) | 116,000 |
4 May 2022 | USD | 38.4 | 39.75 | 37.35 | 39.72 | 39.72 | +0.96 (+2.48%) | 75,800 |
3 May 2022 | USD | 39 | 39.14 | 38.33 | 38.76 | 38.76 | -0.25 (-0.64%) | 41,200 |
2 May 2022 | USD | 37.55 | 39.05 | 37.11 | 39.01 | 39.01 | +1.34 (+3.56%) | 79,400 |
29 Apr 2022 | USD | 39.06 | 39.46 | 37.62 | 37.67 | 37.67 | -1.96 (-4.95%) | 107,800 |
28 Apr 2022 | USD | 39.07 | 39.79 | 38.1 | 39.63 | 39.63 | +1.07 (+2.77%) | 64,300 |
27 Apr 2022 | USD | 38.72 | 39.42 | 38.22 | 38.56 | 38.56 | +0.07 (+0.18%) | 50,500 |
26 Apr 2022 | USD | 39.88 | 39.88 | 38.41 | 38.49 | 38.49 | -1.61 (-4.01%) | 43,800 |
25 Apr 2022 | USD | 38.91 | 40.1 | 38.76 | 40.1 | 40.1 | +0.73 (+1.85%) | 60,500 |
22 Apr 2022 | USD | 40.49 | 41.06 | 39.29 | 39.37 | 39.37 | -1.19 (-2.93%) | 49,900 |
21 Apr 2022 | USD | 42.71 | 42.93 | 40.45 | 40.56 | 40.56 | -1.67 (-3.95%) | 56,600 |
20 Apr 2022 | USD | 44.13 | 44.3 | 42.2 | 42.23 | 42.23 | -1.85 (-4.20%) | 37,300 |
19 Apr 2022 | USD | 42.45 | 44.2 | 42.17 | 44.08 | 44.08 | +1.44 (+3.38%) | 112,400 |
18 Apr 2022 | USD | 42.87 | 42.9 | 41.94 | 42.64 | 42.64 | -0.46 (-1.07%) | 59,200 |
14 Apr 2022 | USD | 44.26 | 44.43 | 43.06 | 43.1 | 43.1 | -1.4 (-3.15%) | 34,000 |
13 Apr 2022 | USD | 43.38 | 44.59 | 43.18 | 44.5 | 44.5 | +1.04 (+2.39%) | 48,900 |
12 Apr 2022 | USD | 44.63 | 45.4 | 43.38 | 43.46 | 43.46 | -0.46 (-1.05%) | 184,000 |
11 Apr 2022 | USD | 43.62 | 44.82 | 43.34 | 43.92 | 43.92 | -0.46 (-1.04%) | 45,700 |
8 Apr 2022 | USD | 44.5 | 45.19 | 44.09 | 44.38 | 44.38 | -0.29 (-0.65%) | 27,800 |
7 Apr 2022 | USD | 44.94 | 45.5 | 43.6 | 44.67 | 44.67 | -0.59 (-1.30%) | 29,300 |
6 Apr 2022 | USD | 46.01 | 46.01 | 44.64 | 45.26 | 45.26 | -1.59 (-3.39%) | 51,300 |
5 Apr 2022 | USD | 48.19 | 48.24 | 46.63 | 46.85 | 46.85 | -1.65 (-3.40%) | 38,900 |
4 Apr 2022 | USD | 47.06 | 48.62 | 46.96 | 48.5 | 48.5 | +2.08 (+4.48%) | 60,700 |