Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 38.41 | 39.52 | 38.41 | 39.11 | 39.11 | +1.36 (+3.60%) | 137,400 |
12 May 2022 | USD | 37.56 | 38.24 | 37.44 | 37.75 | 37.75 | -0.53 (-1.38%) | 152,200 |
11 May 2022 | USD | 38.65 | 39.17 | 38.27 | 38.28 | 38.28 | +0.77 (+2.05%) | 120,600 |
10 May 2022 | USD | 37.84 | 37.88 | 37.34 | 37.51 | 37.51 | +0.44 (+1.19%) | 240,600 |
9 May 2022 | USD | 37.35 | 37.54 | 36.78 | 37.07 | 37.07 | -1.45 (-3.76%) | 142,600 |
6 May 2022 | USD | 38.95 | 39.02 | 38 | 38.52 | 38.52 | -1.89 (-4.68%) | 200,400 |
5 May 2022 | USD | 40.94 | 40.94 | 40.23 | 40.41 | 40.41 | -1.25 (-3.00%) | 90,200 |
4 May 2022 | USD | 40.93 | 41.73 | 40.53 | 41.66 | 41.66 | -0.01 (-0.02%) | 119,100 |
3 May 2022 | USD | 42.02 | 42.07 | 41.48 | 41.67 | 41.67 | +0.26 (+0.63%) | 104,700 |
2 May 2022 | USD | 41.37 | 41.46 | 40.89 | 41.41 | 41.41 | +0.34 (+0.83%) | 140,500 |
29 Apr 2022 | USD | 41.74 | 41.79 | 41.07 | 41.07 | 41.07 | +0.19 (+0.46%) | 168,800 |
28 Apr 2022 | USD | 40.62 | 40.99 | 40.39 | 40.88 | 40.88 | -0.27 (-0.66%) | 121,800 |
27 Apr 2022 | USD | 41.22 | 41.48 | 40.8 | 41.15 | 41.15 | +0.02 (+0.05%) | 87,100 |
26 Apr 2022 | USD | 41.72 | 41.72 | 41.05 | 41.13 | 41.13 | -0.52 (-1.25%) | 90,800 |
25 Apr 2022 | USD | 41.4 | 41.69 | 40.99 | 41.65 | 41.65 | +0.05 (+0.12%) | 100,600 |
22 Apr 2022 | USD | 42.18 | 42.18 | 41.47 | 41.6 | 41.6 | +0.08 (+0.19%) | 92,900 |
21 Apr 2022 | USD | 42.69 | 42.75 | 41.52 | 41.52 | 41.52 | -0.67 (-1.59%) | 89,500 |
20 Apr 2022 | USD | 42.22 | 42.47 | 42.05 | 42.19 | 42.19 | +0.9 (+2.18%) | 64,700 |
19 Apr 2022 | USD | 41.32 | 41.58 | 41.13 | 41.29 | 41.29 | -0.58 (-1.39%) | 103,500 |
18 Apr 2022 | USD | 41.65 | 42.88 | 41.65 | 41.87 | 41.87 | -0.49 (-1.16%) | 102,500 |
14 Apr 2022 | USD | 42.5 | 42.72 | 42.19 | 42.36 | 42.36 | +0.63 (+1.51%) | 80,100 |
13 Apr 2022 | USD | 41.22 | 41.82 | 41.22 | 41.73 | 41.73 | -0.6 (-1.42%) | 112,000 |
12 Apr 2022 | USD | 42.67 | 42.85 | 42.26 | 42.33 | 42.33 | -1.11 (-2.56%) | 105,700 |
11 Apr 2022 | USD | 43.52 | 43.69 | 43.33 | 43.44 | 43.44 | +0.02 (+0.05%) | 91,200 |
8 Apr 2022 | USD | 43.44 | 43.88 | 43.41 | 43.42 | 43.42 | +0.26 (+0.60%) | 98,400 |
7 Apr 2022 | USD | 43.15 | 43.32 | 42.88 | 43.16 | 43.16 | -0.17 (-0.39%) | 81,400 |
6 Apr 2022 | USD | 43.5 | 43.53 | 42.94 | 43.33 | 43.33 | -0.55 (-1.25%) | 100,300 |
5 Apr 2022 | USD | 43.78 | 44.13 | 43.78 | 43.88 | 43.88 | +0.25 (+0.57%) | 87,400 |
4 Apr 2022 | USD | 43.62 | 43.82 | 43.5 | 43.63 | 43.63 | -0.38 (-0.86%) | 168,900 |
1 Apr 2022 | USD | 44.21 | 44.23 | 43.75 | 44.01 | 44.01 | +0.2 (+0.46%) | 55,700 |