Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 34.33 | 34.94 | 28.88 | 29.23 | 29.23 | -6.08 (-17.22%) | 333,300 |
6 May 2022 | USD | 35.53 | 36.13 | 33.34 | 35.31 | 35.31 | +0.18 (+0.51%) | 576,100 |
5 May 2022 | USD | 36.8 | 38 | 34.63 | 35.13 | 35.13 | -2.08 (-5.59%) | 224,500 |
4 May 2022 | USD | 37.37 | 37.51 | 33.33 | 37.21 | 37.21 | +0.2 (+0.54%) | 372,300 |
3 May 2022 | USD | 37.09 | 38.88 | 36.89 | 37.01 | 37.01 | -0.08 (-0.22%) | 262,400 |
2 May 2022 | USD | 35.33 | 37.245 | 35.33 | 37.09 | 37.09 | +1.53 (+4.30%) | 197,200 |
29 Apr 2022 | USD | 35.51 | 37.25 | 35.33 | 35.56 | 35.56 | -0.16 (-0.45%) | 311,700 |
28 Apr 2022 | USD | 34.33 | 36.18 | 34.02 | 35.72 | 35.72 | +1.96 (+5.81%) | 279,300 |
27 Apr 2022 | USD | 35.1 | 36.93 | 33.56 | 33.76 | 33.76 | -1.35 (-3.85%) | 178,100 |
26 Apr 2022 | USD | 37.75 | 37.75 | 34.5 | 35.11 | 35.11 | -2.77 (-7.31%) | 352,800 |
25 Apr 2022 | USD | 33.64 | 38.11 | 33.64 | 37.88 | 37.88 | +3.49 (+10.15%) | 218,100 |
22 Apr 2022 | USD | 37.65 | 37.65 | 34.02 | 34.39 | 34.39 | -3.4 (-9.00%) | 355,700 |
21 Apr 2022 | USD | 38.85 | 40.01 | 36.88 | 37.79 | 37.79 | -0.75 (-1.95%) | 365,800 |
20 Apr 2022 | USD | 37.83 | 39.5 | 37.37 | 38.54 | 38.54 | +0.98 (+2.61%) | 294,400 |
19 Apr 2022 | USD | 36.02 | 37.78 | 36.02 | 37.56 | 37.56 | +1.72 (+4.80%) | 161,300 |
18 Apr 2022 | USD | 37 | 37 | 34.95 | 35.84 | 35.84 | -1.23 (-3.32%) | 360,200 |
14 Apr 2022 | USD | 39.31 | 40.69 | 37.02 | 37.07 | 37.07 | -2.18 (-5.55%) | 425,800 |
13 Apr 2022 | USD | 34.27 | 39.71 | 34.12 | 39.25 | 39.25 | +5.25 (+15.44%) | 602,600 |
12 Apr 2022 | USD | 34.41 | 35.95 | 33.96 | 34 | 34 | -0.14 (-0.41%) | 391,100 |
11 Apr 2022 | USD | 35.02 | 35.6 | 33.97 | 34.14 | 34.14 | -0.75 (-2.15%) | 159,600 |
8 Apr 2022 | USD | 32.55 | 35.62 | 32.25 | 34.89 | 34.89 | +2.25 (+6.89%) | 285,300 |
7 Apr 2022 | USD | 33.85 | 35.68 | 32.45 | 32.64 | 32.64 | -1.26 (-3.72%) | 186,300 |
6 Apr 2022 | USD | 34.63 | 34.687 | 31.31 | 33.9 | 33.9 | -1.32 (-3.75%) | 312,600 |
5 Apr 2022 | USD | 34.96 | 35.73 | 34.15 | 35.22 | 35.22 | +0.12 (+0.34%) | 349,400 |
4 Apr 2022 | USD | 35.67 | 36.77 | 34.82 | 35.1 | 35.1 | -0.37 (-1.04%) | 479,000 |
1 Apr 2022 | USD | 34.98 | 35.81 | 33.77 | 35.47 | 35.47 | +0.48 (+1.37%) | 662,700 |
31 Mar 2022 | USD | 34.9 | 35.76 | 34.37 | 34.99 | 34.99 | +0.28 (+0.81%) | 340,200 |
30 Mar 2022 | USD | 34.77 | 35.245 | 33.96 | 34.71 | 34.71 | -0.2 (-0.57%) | 160,300 |
29 Mar 2022 | USD | 32.61 | 35.04 | 32.61 | 34.91 | 34.91 | +2.72 (+8.45%) | 171,400 |
28 Mar 2022 | USD | 32.7 | 33 | 31.83 | 32.19 | 32.19 | -0.45 (-1.38%) | 250,600 |