Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 27.66 | 28.89 | 27.59 | 28.45 | 28.45 | +0.31 (+1.10%) | 1,007,500 |
6 May 2022 | USD | 28.01 | 29.05 | 27.94 | 28.14 | 28.14 | +0.11 (+0.39%) | 1,256,700 |
5 May 2022 | USD | 28.57 | 28.9 | 27.6 | 28.03 | 28.03 | -0.81 (-2.81%) | 531,200 |
4 May 2022 | USD | 27.85 | 28.94 | 27.69 | 28.84 | 28.84 | +0.97 (+3.48%) | 1,091,800 |
3 May 2022 | USD | 27.89 | 28.16 | 27.53 | 27.87 | 27.87 | +0.06 (+0.22%) | 632,500 |
2 May 2022 | USD | 26.39 | 27.94 | 26.21 | 27.81 | 27.81 | +1.34 (+5.06%) | 697,500 |
29 Apr 2022 | USD | 27.4 | 28.05 | 26.3 | 26.47 | 26.47 | -1.23 (-4.44%) | 799,800 |
28 Apr 2022 | USD | 25.57 | 27.91 | 25.31 | 27.7 | 27.7 | +2.03 (+7.91%) | 992,800 |
27 Apr 2022 | USD | 26.92 | 26.97 | 24.38 | 25.67 | 25.67 | -1.49 (-5.49%) | 1,280,400 |
26 Apr 2022 | USD | 28.19 | 28.23 | 27.15 | 27.16 | 27.16 | -1.08 (-3.82%) | 898,300 |
25 Apr 2022 | USD | 27.49 | 28.29 | 27.24 | 28.24 | 28.24 | +0.62 (+2.24%) | 899,600 |
22 Apr 2022 | USD | 28.22 | 28.44 | 27.51 | 27.62 | 27.62 | -0.71 (-2.51%) | 527,300 |
21 Apr 2022 | USD | 28.75 | 28.75 | 27.88 | 28.33 | 28.33 | -0.08 (-0.28%) | 605,500 |
20 Apr 2022 | USD | 28.92 | 29.41 | 28.23 | 28.41 | 28.41 | -0.29 (-1.01%) | 658,000 |
19 Apr 2022 | USD | 27.24 | 28.8 | 27.17 | 28.7 | 28.7 | +1.59 (+5.86%) | 804,200 |
18 Apr 2022 | USD | 26.72 | 27.59 | 26.72 | 27.11 | 27.11 | +0.11 (+0.41%) | 701,400 |
14 Apr 2022 | USD | 27.86 | 28.08 | 26.97 | 27 | 27 | -0.71 (-2.56%) | 420,600 |
13 Apr 2022 | USD | 27.51 | 28.01 | 27.4 | 27.71 | 27.71 | +0.08 (+0.29%) | 393,800 |
12 Apr 2022 | USD | 28.17 | 28.7 | 27.45 | 27.63 | 27.63 | -0.15 (-0.54%) | 518,900 |
11 Apr 2022 | USD | 27.29 | 28.4 | 27.16 | 27.78 | 27.78 | +0.22 (+0.80%) | 1,459,000 |
8 Apr 2022 | USD | 27.38 | 28.23 | 26.74 | 27.56 | 27.56 | +0.19 (+0.69%) | 660,000 |
7 Apr 2022 | USD | 27.31 | 27.84 | 26.87 | 27.37 | 27.37 | +0.01 (+0.04%) | 924,800 |
6 Apr 2022 | USD | 27.27 | 27.82 | 27.01 | 27.36 | 27.36 | -0.25 (-0.91%) | 1,124,700 |
5 Apr 2022 | USD | 28.61 | 28.8 | 27.59 | 27.61 | 27.61 | -0.94 (-3.29%) | 12,266,100 |
4 Apr 2022 | USD | 29.15 | 29.15 | 28.46 | 28.55 | 28.55 | -0.48 (-1.65%) | 1,425,600 |
1 Apr 2022 | USD | 28.94 | 29.46 | 28.3 | 29.03 | 29.03 | +0.26 (+0.90%) | 1,501,400 |
31 Mar 2022 | USD | 29.48 | 30.35 | 28.29 | 28.77 | 28.77 | +1.08 (+3.90%) | 3,095,700 |
30 Mar 2022 | USD | 29.14 | 29.42 | 27.44 | 27.69 | 27.69 | -1.75 (-5.94%) | 634,000 |
29 Mar 2022 | USD | 29.11 | 29.7 | 28.81 | 29.44 | 29.44 | +0.89 (+3.12%) | 524,400 |
28 Mar 2022 | USD | 28.89 | 29.23 | 27.85 | 28.55 | 28.55 | -0.35 (-1.21%) | 360,400 |