Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 62.65 | 62.65 | 59.05 | 59.51 | 59.51 | -3.48 (-5.52%) | 714,600 |
6 May 2022 | USD | 63.27 | 64.32 | 62.18 | 62.99 | 62.99 | -0.94 (-1.47%) | 729,500 |
5 May 2022 | USD | 67.7 | 67.79 | 63.4 | 63.93 | 63.93 | -4.63 (-6.75%) | 775,000 |
4 May 2022 | USD | 73.95 | 73.95 | 66.72 | 68.56 | 68.56 | -4.45 (-6.10%) | 1,117,800 |
3 May 2022 | USD | 74.48 | 75.16 | 72.87 | 73.01 | 73.01 | -1.31 (-1.76%) | 468,300 |
2 May 2022 | USD | 74.26 | 74.76 | 72.33 | 74.32 | 74.32 | -0.25 (-0.34%) | 410,100 |
29 Apr 2022 | USD | 74.81 | 76.35 | 74.33 | 74.57 | 74.57 | -0.75 (-1.00%) | 354,900 |
28 Apr 2022 | USD | 75.11 | 75.65 | 73.38 | 75.32 | 75.32 | +0.91 (+1.22%) | 346,100 |
27 Apr 2022 | USD | 73.92 | 75.64 | 73.76 | 74.41 | 74.41 | +0.16 (+0.22%) | 384,700 |
26 Apr 2022 | USD | 76.37 | 76.94 | 73.75 | 74.25 | 74.25 | -2.13 (-2.79%) | 468,400 |
25 Apr 2022 | USD | 74.02 | 76.43 | 70.93 | 76.38 | 76.38 | +1.86 (+2.50%) | 609,800 |
22 Apr 2022 | USD | 76 | 76 | 73.98 | 74.52 | 74.52 | -1.64 (-2.15%) | 421,800 |
21 Apr 2022 | USD | 75.26 | 76.91 | 73.25 | 76.16 | 76.16 | +0.92 (+1.22%) | 439,000 |
20 Apr 2022 | USD | 74.27 | 75.64 | 73.82 | 75.24 | 75.24 | +1.29 (+1.74%) | 472,600 |
19 Apr 2022 | USD | 73.08 | 74.27 | 72.01 | 73.95 | 73.95 | +0.95 (+1.30%) | 635,100 |
18 Apr 2022 | USD | 74.7 | 74.7 | 72.07 | 73 | 73 | -1.68 (-2.25%) | 542,400 |
14 Apr 2022 | USD | 76.06 | 76.31 | 74.34 | 74.68 | 74.68 | -1.19 (-1.57%) | 388,000 |
13 Apr 2022 | USD | 74.27 | 76.18 | 73.44 | 75.87 | 75.87 | +1.81 (+2.44%) | 586,500 |
12 Apr 2022 | USD | 73.37 | 74.95 | 71.1 | 74.06 | 74.06 | +0.82 (+1.12%) | 1,116,100 |
11 Apr 2022 | USD | 80.8 | 80.8 | 71.43 | 73.24 | 73.24 | -8.4 (-10.29%) | 1,542,800 |
8 Apr 2022 | USD | 80.99 | 82.16 | 80.51 | 81.64 | 81.64 | +0.56 (+0.69%) | 719,200 |
7 Apr 2022 | USD | 79.11 | 81.74 | 79.02 | 81.08 | 81.08 | +2.09 (+2.65%) | 973,100 |
6 Apr 2022 | USD | 76.59 | 80.26 | 75.55 | 78.99 | 78.99 | +2.38 (+3.11%) | 730,600 |
5 Apr 2022 | USD | 77.3 | 78.33 | 76.06 | 76.61 | 76.61 | -0.74 (-0.96%) | 429,300 |
4 Apr 2022 | USD | 77.51 | 78.59 | 76.91 | 77.35 | 77.35 | -0.54 (-0.69%) | 292,000 |
1 Apr 2022 | USD | 76.23 | 77.92 | 75.76 | 77.89 | 77.89 | +1.57 (+2.06%) | 329,500 |
31 Mar 2022 | USD | 75.73 | 76.57 | 75.67 | 76.32 | 76.32 | +0.65 (+0.86%) | 621,400 |
30 Mar 2022 | USD | 76.26 | 77.17 | 75.34 | 75.67 | 75.67 | -0.51 (-0.67%) | 488,600 |
29 Mar 2022 | USD | 76.43 | 77.42 | 75.21 | 76.18 | 76.18 | +0.3 (+0.40%) | 746,800 |
28 Mar 2022 | USD | 76.26 | 76.49 | 74.41 | 75.88 | 75.88 | -0.61 (-0.80%) | 519,100 |