Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2022 | USD | 40.05 | 40.2 | 40.04 | 40.11 | 40.11 | -0.02 (-0.05%) | 1,242,200 |
20 Apr 2022 | USD | 40 | 40.15 | 39.91 | 40.13 | 40.13 | +0.32 (+0.80%) | 1,071,300 |
19 Apr 2022 | USD | 40.04 | 40.1 | 39.8 | 39.81 | 39.81 | -0.2 (-0.50%) | 1,162,000 |
18 Apr 2022 | USD | 40.08 | 40.21 | 39.98 | 40.01 | 40.01 | -0.04 (-0.10%) | 1,195,700 |
14 Apr 2022 | USD | 40.2 | 40.45 | 39.98 | 40.05 | 40.05 | -0.04 (-0.10%) | 675,700 |
13 Apr 2022 | USD | 40.13 | 40.46 | 40.02 | 40.09 | 40.09 | 0.0 (0.0%) | 1,193,300 |
12 Apr 2022 | USD | 40.48 | 40.61 | 39.85 | 40.09 | 40.09 | -0.37 (-0.91%) | 2,003,800 |
11 Apr 2022 | USD | 40.09 | 40.82 | 40.09 | 40.46 | 40.46 | +0.08 (+0.20%) | 2,140,500 |
8 Apr 2022 | USD | 39.75 | 40.47 | 39.68 | 40.38 | 40.38 | +0.58 (+1.46%) | 2,993,500 |
7 Apr 2022 | USD | 39.61 | 39.82 | 39.61 | 39.8 | 39.8 | +0.19 (+0.48%) | 2,161,700 |
6 Apr 2022 | USD | 39.68 | 39.93 | 39.44 | 39.61 | 39.61 | -0.22 (-0.55%) | 3,404,300 |
5 Apr 2022 | USD | 39.58 | 39.93 | 39.4 | 39.83 | 39.83 | +0.23 (+0.58%) | 3,680,500 |
4 Apr 2022 | USD | 39.49 | 39.73 | 39.38 | 39.6 | 39.6 | +0.03 (+0.08%) | 3,207,600 |
1 Apr 2022 | USD | 39.43 | 39.59 | 39.34 | 39.57 | 39.57 | +0.17 (+0.43%) | 3,389,900 |
31 Mar 2022 | USD | 39.37 | 39.61 | 39.32 | 39.4 | 39.4 | -0.04 (-0.10%) | 3,420,900 |
30 Mar 2022 | USD | 39.21 | 39.5 | 39.2 | 39.44 | 39.44 | +0.12 (+0.31%) | 3,234,700 |
29 Mar 2022 | USD | 39.7 | 39.87 | 39.26 | 39.32 | 39.32 | -0.67 (-1.68%) | 6,365,300 |
28 Mar 2022 | USD | 38.83 | 39.99 | 38.79 | 39.99 | 39.99 | +13.79 (+52.63%) | 28,748,100 |
25 Mar 2022 | USD | 27.16 | 27.27 | 25.71 | 26.2 | 26.2 | -0.96 (-3.53%) | 167,800 |
24 Mar 2022 | USD | 27.4 | 27.4 | 26.71 | 27.16 | 27.16 | +0.01 (+0.04%) | 157,800 |
23 Mar 2022 | USD | 27.21 | 28 | 26.94 | 27.15 | 27.15 | -0.74 (-2.65%) | 246,600 |
22 Mar 2022 | USD | 27.56 | 28.31 | 27.56 | 27.89 | 27.89 | +0.4 (+1.46%) | 378,900 |
21 Mar 2022 | USD | 28.35 | 28.73 | 27.14 | 27.49 | 27.49 | -0.9 (-3.17%) | 204,100 |
18 Mar 2022 | USD | 27.21 | 28.64 | 26.96 | 28.39 | 28.39 | +0.81 (+2.94%) | 614,200 |
17 Mar 2022 | USD | 25.71 | 27.61 | 25.71 | 27.58 | 27.58 | +1.67 (+6.45%) | 194,100 |
16 Mar 2022 | USD | 24.59 | 25.97 | 24.56 | 25.91 | 25.91 | +1.67 (+6.89%) | 261,500 |
15 Mar 2022 | USD | 23.41 | 24.45 | 23.28 | 24.24 | 24.24 | +0.73 (+3.11%) | 193,200 |
14 Mar 2022 | USD | 26.35 | 26.35 | 23.5 | 23.51 | 23.51 | -2.72 (-10.37%) | 325,700 |
11 Mar 2022 | USD | 27.92 | 27.98 | 26.13 | 26.23 | 26.23 | -1.43 (-5.17%) | 175,600 |
10 Mar 2022 | USD | 27.27 | 27.67 | 26.7 | 27.66 | 27.66 | -0.08 (-0.29%) | 171,100 |