Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 32.41 | 32.93 | 31.66 | 32.21 | 32.21 | -0.13 (-0.40%) | 115,100 |
13 May 2022 | USD | 32.03 | 33.11 | 32.03 | 32.34 | 32.34 | +0.58 (+1.83%) | 107,400 |
12 May 2022 | USD | 31.6 | 32.16 | 31.01 | 31.76 | 31.76 | -0.01 (-0.03%) | 89,400 |
11 May 2022 | USD | 31.6 | 32.61 | 31.16 | 31.77 | 31.77 | +0.31 (+0.99%) | 94,100 |
10 May 2022 | USD | 31.68 | 31.88 | 30.86 | 31.46 | 31.46 | +0.16 (+0.51%) | 105,700 |
9 May 2022 | USD | 32.48 | 32.48 | 31.19 | 31.3 | 31.3 | -1.02 (-3.16%) | 173,000 |
6 May 2022 | USD | 32.83 | 33.08 | 32.2 | 32.32 | 32.32 | -0.54 (-1.64%) | 132,600 |
5 May 2022 | USD | 33.2 | 33.33 | 32.06 | 32.86 | 32.86 | -0.65 (-1.94%) | 186,600 |
4 May 2022 | USD | 32.7 | 33.62 | 32.22 | 33.51 | 33.51 | +0.94 (+2.89%) | 175,700 |
3 May 2022 | USD | 32.29 | 33.08 | 31.81 | 32.57 | 32.57 | +0.22 (+0.68%) | 94,800 |
2 May 2022 | USD | 32.22 | 32.7 | 31.67 | 32.35 | 32.35 | +0.13 (+0.40%) | 148,900 |
29 Apr 2022 | USD | 32.84 | 33.41 | 32.13 | 32.22 | 32.22 | -0.85 (-2.57%) | 80,900 |
28 Apr 2022 | USD | 31.97 | 33.4 | 31.69 | 33.07 | 33.07 | +0.92 (+2.86%) | 66,500 |
27 Apr 2022 | USD | 32.54 | 33.06 | 31.98 | 32.15 | 32.15 | -0.39 (-1.20%) | 73,300 |
26 Apr 2022 | USD | 33.09 | 33.64 | 32.35 | 32.54 | 32.54 | -0.87 (-2.60%) | 73,600 |
25 Apr 2022 | USD | 33.47 | 33.48 | 32.28 | 33.41 | 33.41 | -0.11 (-0.33%) | 65,400 |
22 Apr 2022 | USD | 34.82 | 34.82 | 33.38 | 33.52 | 33.52 | -1.26 (-3.62%) | 52,000 |
21 Apr 2022 | USD | 35.81 | 35.94 | 34.63 | 34.78 | 34.78 | -0.55 (-1.56%) | 79,600 |
20 Apr 2022 | USD | 35.55 | 36.05 | 35.2 | 35.33 | 35.33 | +0.07 (+0.20%) | 60,000 |
19 Apr 2022 | USD | 34.58 | 35.35 | 34.44 | 35.26 | 35.26 | +0.82 (+2.38%) | 36,400 |
18 Apr 2022 | USD | 34.5 | 34.93 | 34.26 | 34.44 | 34.44 | -0.13 (-0.38%) | 47,200 |
14 Apr 2022 | USD | 34.85 | 35.11 | 34.36 | 34.57 | 34.57 | -0.21 (-0.60%) | 58,100 |
13 Apr 2022 | USD | 34.32 | 35.09 | 33.84 | 34.78 | 34.78 | +0.44 (+1.28%) | 61,500 |
12 Apr 2022 | USD | 35.17 | 35.76 | 34.2 | 34.34 | 34.34 | -0.72 (-2.05%) | 91,400 |
11 Apr 2022 | USD | 35.57 | 36.3 | 35.01 | 35.06 | 35.06 | -0.51 (-1.43%) | 77,400 |
8 Apr 2022 | USD | 36 | 36.76 | 35.53 | 35.57 | 35.57 | -0.52 (-1.44%) | 95,700 |
7 Apr 2022 | USD | 38.16 | 38.61 | 35.31 | 36.09 | 36.09 | -2.16 (-5.65%) | 180,600 |
6 Apr 2022 | USD | 41.19 | 41.19 | 38.04 | 38.25 | 38.25 | -3 (-7.27%) | 144,500 |
5 Apr 2022 | USD | 42.91 | 43.29 | 41.16 | 41.25 | 41.25 | -1.45 (-3.40%) | 104,300 |
4 Apr 2022 | USD | 43.24 | 43.38 | 42.6 | 42.7 | 42.7 | -0.33 (-0.77%) | 47,200 |