Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 41.23 | 42.18 | 41.13 | 41.34 | 41.34 | -0.54 (-1.29%) | 20,300 |
6 May 2022 | USD | 42.06 | 42.13 | 41.04 | 41.88 | 41.88 | -0.59 (-1.39%) | 27,500 |
5 May 2022 | USD | 43.87 | 43.87 | 42 | 42.47 | 42.47 | -2.12 (-4.75%) | 18,100 |
4 May 2022 | USD | 42.99 | 44.62 | 42.36 | 44.59 | 44.59 | +1.87 (+4.38%) | 15,900 |
3 May 2022 | USD | 42.09 | 42.85 | 41.97 | 42.72 | 42.72 | +0.65 (+1.55%) | 19,800 |
2 May 2022 | USD | 41.33 | 42.07 | 40.89 | 42.07 | 42.07 | +0.72 (+1.74%) | 53,600 |
29 Apr 2022 | USD | 42.12 | 42.3 | 41.25 | 41.35 | 41.35 | -1.06 (-2.50%) | 14,800 |
28 Apr 2022 | USD | 41.57 | 42.69 | 40.99 | 42.41 | 42.41 | +1.27 (+3.09%) | 26,800 |
27 Apr 2022 | USD | 41.57 | 41.65 | 40.9 | 41.14 | 41.14 | -0.35 (-0.84%) | 22,200 |
26 Apr 2022 | USD | 42.14 | 42.59 | 41.49 | 41.49 | 41.49 | -0.91 (-2.15%) | 42,300 |
25 Apr 2022 | USD | 40.97 | 42.48 | 40.94 | 42.4 | 42.4 | +1.1 (+2.66%) | 38,900 |
22 Apr 2022 | USD | 42.42 | 42.42 | 41.23 | 41.3 | 41.3 | -1.4 (-3.28%) | 14,400 |
21 Apr 2022 | USD | 43.79 | 43.84 | 42.45 | 42.7 | 42.7 | -0.65 (-1.50%) | 15,300 |
20 Apr 2022 | USD | 43.07 | 43.7 | 43.07 | 43.35 | 43.35 | +0.47 (+1.10%) | 18,800 |
19 Apr 2022 | USD | 41.62 | 42.97 | 41.62 | 42.88 | 42.88 | +1.27 (+3.05%) | 16,600 |
18 Apr 2022 | USD | 41.72 | 42 | 41.41 | 41.61 | 41.61 | -0.27 (-0.64%) | 15,600 |
14 Apr 2022 | USD | 42.46 | 42.66 | 41.85 | 41.88 | 41.88 | -0.56 (-1.32%) | 21,800 |
13 Apr 2022 | USD | 41.59 | 42.52 | 41.59 | 42.44 | 42.44 | +0.76 (+1.82%) | 48,100 |
12 Apr 2022 | USD | 42.18 | 42.93 | 41.53 | 41.68 | 41.68 | +0.1 (+0.24%) | 27,900 |
11 Apr 2022 | USD | 41.04 | 41.95 | 41.04 | 41.58 | 41.58 | +0.22 (+0.53%) | 68,900 |
8 Apr 2022 | USD | 41 | 42.01 | 40.95 | 41.36 | 41.36 | +0.3 (+0.73%) | 30,800 |
7 Apr 2022 | USD | 41.1 | 41.28 | 40.58 | 41.06 | 41.06 | -0.11 (-0.27%) | 38,700 |
6 Apr 2022 | USD | 41.9 | 41.9 | 40.9 | 41.17 | 41.17 | -1.11 (-2.63%) | 56,300 |
5 Apr 2022 | USD | 43.28 | 43.55 | 42.17 | 42.28 | 42.28 | -1.1 (-2.54%) | 33,900 |
4 Apr 2022 | USD | 43.13 | 43.54 | 43.11 | 43.38 | 43.38 | +0.2 (+0.46%) | 82,300 |
1 Apr 2022 | USD | 43.1 | 43.38 | 42.84 | 43.18 | 43.18 | +0.28 (+0.65%) | 48,900 |
31 Mar 2022 | USD | 44.04 | 44.24 | 42.86 | 42.9 | 42.9 | -1.32 (-2.99%) | 35,600 |
30 Mar 2022 | USD | 45.15 | 45.15 | 44.04 | 44.22 | 44.22 | -1.18 (-2.60%) | 29,500 |
29 Mar 2022 | USD | 44.58 | 45.53 | 44.58 | 45.4 | 45.4 | +1.16 (+2.62%) | 200,900 |
28 Mar 2022 | USD | 44.03 | 44.25 | 43.83 | 44.24 | 44.24 | +0.14 (+0.32%) | 604,600 |