Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 31.77 | 32.28 | 31.33 | 31.49 | 31.49 | -0.66 (-2.05%) | 783,800 |
6 May 2022 | USD | 31.23 | 32.34 | 30.93 | 32.15 | 32.15 | +0.79 (+2.52%) | 868,800 |
5 May 2022 | USD | 31.86 | 32.12 | 31.05 | 31.36 | 31.36 | -0.88 (-2.73%) | 439,400 |
4 May 2022 | USD | 31.27 | 32.31 | 30.86 | 32.24 | 32.24 | +1.13 (+3.63%) | 681,600 |
3 May 2022 | USD | 30.27 | 31.43 | 30.19 | 31.11 | 31.11 | +0.95 (+3.15%) | 595,600 |
2 May 2022 | USD | 31.06 | 31.72 | 29.93 | 30.16 | 30.16 | -0.61 (-1.98%) | 1,058,500 |
29 Apr 2022 | USD | 31.36 | 31.78 | 30.52 | 30.77 | 30.77 | -0.7 (-2.22%) | 1,029,900 |
28 Apr 2022 | USD | 31.79 | 31.79 | 30.36 | 31.47 | 31.47 | -0.12 (-0.38%) | 934,200 |
27 Apr 2022 | USD | 32.02 | 32.2 | 31.51 | 31.59 | 31.59 | -0.48 (-1.50%) | 904,800 |
26 Apr 2022 | USD | 33.03 | 33.24 | 32.07 | 32.07 | 32.07 | -1.19 (-3.58%) | 926,500 |
25 Apr 2022 | USD | 33.17 | 33.76 | 32.86 | 33.26 | 33.26 | -0.04 (-0.12%) | 1,445,900 |
22 Apr 2022 | USD | 34.02 | 34.27 | 33.17 | 33.3 | 33.3 | -1.04 (-3.03%) | 652,500 |
21 Apr 2022 | USD | 34.48 | 34.92 | 34.31 | 34.34 | 34.34 | +0.08 (+0.23%) | 602,400 |
20 Apr 2022 | USD | 33.62 | 34.4 | 33.6 | 34.26 | 34.26 | +0.84 (+2.51%) | 878,300 |
19 Apr 2022 | USD | 34.12 | 34.74 | 32.72 | 33.42 | 33.42 | -1.17 (-3.38%) | 1,818,300 |
18 Apr 2022 | USD | 34.89 | 35.29 | 34.41 | 34.59 | 34.59 | -0.42 (-1.20%) | 481,900 |
14 Apr 2022 | USD | 34.76 | 35.29 | 34.66 | 35.01 | 35.01 | +0.66 (+1.92%) | 833,400 |
13 Apr 2022 | USD | 34.18 | 34.52 | 34.07 | 34.35 | 34.35 | +0.19 (+0.56%) | 452,700 |
12 Apr 2022 | USD | 33.85 | 34.21 | 33.71 | 34.16 | 34.16 | +0.54 (+1.61%) | 672,300 |
11 Apr 2022 | USD | 34.31 | 34.95 | 33.6 | 33.62 | 33.62 | -0.79 (-2.30%) | 1,085,900 |
8 Apr 2022 | USD | 33.62 | 34.52 | 33.62 | 34.41 | 34.41 | +0.87 (+2.59%) | 676,800 |
7 Apr 2022 | USD | 32.78 | 33.63 | 32.44 | 33.54 | 33.54 | +0.7 (+2.13%) | 622,100 |
6 Apr 2022 | USD | 32.49 | 33.5 | 32.31 | 32.84 | 32.84 | +0.27 (+0.83%) | 653,700 |
5 Apr 2022 | USD | 32.84 | 33.32 | 32.4 | 32.57 | 32.57 | -0.47 (-1.42%) | 505,800 |
4 Apr 2022 | USD | 32.88 | 33.24 | 32.63 | 33.04 | 33.04 | +0.05 (+0.15%) | 613,500 |
1 Apr 2022 | USD | 32.54 | 33.05 | 32.3 | 32.99 | 32.99 | +0.62 (+1.92%) | 675,900 |
31 Mar 2022 | USD | 32.05 | 32.55 | 32.02 | 32.37 | 32.37 | +0.43 (+1.35%) | 762,800 |
30 Mar 2022 | USD | 32.48 | 32.7 | 31.69 | 31.94 | 31.94 | -0.44 (-1.36%) | 326,200 |
29 Mar 2022 | USD | 31.59 | 32.4 | 31.26 | 32.38 | 32.38 | +0.48 (+1.50%) | 422,800 |
28 Mar 2022 | USD | 31.83 | 32 | 31.67 | 31.9 | 31.9 | +0.17 (+0.54%) | 300,200 |