Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 67.09 | 70.35 | 65.37 | 65.5 | 65.5 | +0.3 (+0.46%) | 1,189,600 |
10 May 2022 | USD | 66.08 | 68.36 | 63.11 | 65.2 | 65.2 | -0.59 (-0.90%) | 1,316,400 |
9 May 2022 | USD | 70.96 | 70.96 | 64.68 | 65.79 | 65.79 | -7.41 (-10.12%) | 1,372,300 |
6 May 2022 | USD | 74.05 | 76.01 | 71.84 | 73.2 | 73.2 | +0.11 (+0.15%) | 1,183,400 |
5 May 2022 | USD | 76 | 77.66 | 71.7 | 73.09 | 73.09 | -3.67 (-4.78%) | 1,551,000 |
4 May 2022 | USD | 75.63 | 77 | 73.08 | 76.76 | 76.76 | +3.3 (+4.49%) | 1,012,200 |
3 May 2022 | USD | 69.05 | 74.78 | 69.05 | 73.46 | 73.46 | +4.53 (+6.57%) | 1,037,800 |
2 May 2022 | USD | 68.47 | 69.69 | 66.42 | 68.93 | 68.93 | -0.81 (-1.16%) | 1,086,200 |
29 Apr 2022 | USD | 71.43 | 73.31 | 69.2 | 69.74 | 69.74 | -1.82 (-2.54%) | 904,100 |
28 Apr 2022 | USD | 70.54 | 72.62 | 68.34 | 71.56 | 71.56 | +1.7 (+2.43%) | 684,100 |
27 Apr 2022 | USD | 69.95 | 70.8 | 67.59 | 69.86 | 69.86 | +0.45 (+0.65%) | 700,300 |
26 Apr 2022 | USD | 70.82 | 72.59 | 69.38 | 69.41 | 69.41 | -1.81 (-2.54%) | 1,122,100 |
25 Apr 2022 | USD | 69.01 | 71.98 | 66.31 | 71.22 | 71.22 | -1 (-1.38%) | 1,204,800 |
22 Apr 2022 | USD | 74.5 | 75.44 | 71.91 | 72.22 | 72.22 | -2.56 (-3.42%) | 888,000 |
21 Apr 2022 | USD | 78.22 | 78.42 | 74.13 | 74.78 | 74.78 | -2.46 (-3.18%) | 948,600 |
20 Apr 2022 | USD | 76.95 | 78.02 | 75.64 | 77.24 | 77.24 | +1.37 (+1.81%) | 1,004,000 |
19 Apr 2022 | USD | 77.44 | 78.56 | 75.23 | 75.87 | 75.87 | -2.01 (-2.58%) | 1,151,100 |
18 Apr 2022 | USD | 78.72 | 79.39 | 77.49 | 77.88 | 77.88 | +0.01 (+0.01%) | 932,800 |
14 Apr 2022 | USD | 77.37 | 79.16 | 77.24 | 77.87 | 77.87 | +0.38 (+0.49%) | 808,900 |
13 Apr 2022 | USD | 75.67 | 77.54 | 75 | 77.49 | 77.49 | +3 (+4.03%) | 908,900 |
12 Apr 2022 | USD | 74.48 | 76.79 | 73.94 | 74.49 | 74.49 | +1.77 (+2.43%) | 958,500 |
11 Apr 2022 | USD | 71.53 | 74.08 | 70.13 | 72.72 | 72.72 | -0.51 (-0.70%) | 1,132,700 |
8 Apr 2022 | USD | 73.93 | 74.65 | 73.17 | 73.23 | 73.23 | +0.16 (+0.22%) | 719,600 |
7 Apr 2022 | USD | 73.54 | 74.62 | 71.3 | 73.07 | 73.07 | +0.68 (+0.94%) | 681,600 |
6 Apr 2022 | USD | 73.16 | 74.51 | 71.82 | 72.39 | 72.39 | -0.77 (-1.05%) | 737,800 |
5 Apr 2022 | USD | 76.29 | 77.7 | 73.07 | 73.16 | 73.16 | -2.81 (-3.70%) | 566,100 |
4 Apr 2022 | USD | 76.31 | 77.19 | 74.36 | 75.97 | 75.97 | +0.31 (+0.41%) | 680,000 |
1 Apr 2022 | USD | 73.14 | 75.91 | 73 | 75.66 | 75.66 | +2.98 (+4.10%) | 742,600 |
31 Mar 2022 | USD | 74.23 | 76.19 | 72.41 | 72.68 | 72.68 | -2.59 (-3.44%) | 1,286,300 |
30 Mar 2022 | USD | 75.93 | 76.99 | 74.43 | 75.27 | 75.27 | +0.82 (+1.10%) | 889,000 |