Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 36.85 | 37.14 | 34.91 | 35.11 | 35.11 | -2.09 (-5.62%) | 667,900 |
6 May 2022 | USD | 37.72 | 37.77 | 36.87 | 37.2 | 37.2 | -0.5 (-1.33%) | 308,600 |
5 May 2022 | USD | 37.82 | 38.07 | 37.18 | 37.7 | 37.7 | -0.62 (-1.62%) | 337,200 |
4 May 2022 | USD | 36.81 | 38.58 | 36.02 | 38.32 | 38.32 | +1.61 (+4.39%) | 426,900 |
3 May 2022 | USD | 37.03 | 37.21 | 36.52 | 36.71 | 36.71 | -0.26 (-0.70%) | 313,200 |
2 May 2022 | USD | 36.88 | 37.46 | 36.45 | 36.97 | 36.97 | +0.04 (+0.11%) | 338,400 |
29 Apr 2022 | USD | 36.66 | 37.42 | 36.59 | 36.93 | 36.93 | +0.08 (+0.22%) | 381,400 |
28 Apr 2022 | USD | 36.35 | 36.98 | 35.775 | 36.85 | 36.85 | +0.91 (+2.53%) | 286,300 |
27 Apr 2022 | USD | 35.98 | 36.59 | 35.71 | 35.94 | 35.94 | -0.2 (-0.55%) | 285,900 |
26 Apr 2022 | USD | 36.5 | 37.06 | 36.13 | 36.14 | 36.14 | -0.7 (-1.90%) | 321,800 |
25 Apr 2022 | USD | 36.77 | 36.94 | 35.87 | 36.84 | 36.84 | -0.08 (-0.22%) | 300,900 |
22 Apr 2022 | USD | 38.85 | 39.015 | 36.8 | 36.92 | 36.92 | -2.57 (-6.51%) | 456,000 |
21 Apr 2022 | USD | 40.27 | 40.46 | 39.4 | 39.49 | 39.49 | -0.63 (-1.57%) | 232,300 |
20 Apr 2022 | USD | 39.78 | 40.23 | 39.46 | 40.12 | 40.12 | +0.59 (+1.49%) | 350,700 |
19 Apr 2022 | USD | 39.48 | 40 | 39.34 | 39.53 | 39.53 | +0.1 (+0.25%) | 327,900 |
18 Apr 2022 | USD | 39.74 | 39.97 | 39.205 | 39.43 | 39.43 | -0.25 (-0.63%) | 201,800 |
14 Apr 2022 | USD | 40 | 40.19 | 39.42 | 39.68 | 39.68 | -0.34 (-0.85%) | 582,700 |
13 Apr 2022 | USD | 39.31 | 40.08 | 39.17 | 40.02 | 40.02 | +0.83 (+2.12%) | 537,700 |
12 Apr 2022 | USD | 39.73 | 40.29 | 39.065 | 39.19 | 39.19 | -0.37 (-0.94%) | 468,900 |
11 Apr 2022 | USD | 39.08 | 39.98 | 38.79 | 39.56 | 39.56 | +0.47 (+1.20%) | 549,400 |
8 Apr 2022 | USD | 39.27 | 39.28 | 38.78 | 39.09 | 39.09 | -0.2 (-0.51%) | 592,400 |
7 Apr 2022 | USD | 39.4 | 39.72 | 39.11 | 39.29 | 39.29 | -0.01 (-0.03%) | 353,800 |
6 Apr 2022 | USD | 39.17 | 39.58 | 38.99 | 39.3 | 39.3 | -0.07 (-0.18%) | 364,600 |
5 Apr 2022 | USD | 39.3 | 39.69 | 38.49 | 39.37 | 39.37 | +0.06 (+0.15%) | 741,200 |
4 Apr 2022 | USD | 38.67 | 39.35 | 38.295 | 39.31 | 39.31 | +0.61 (+1.58%) | 311,700 |
1 Apr 2022 | USD | 38.67 | 38.91 | 38.11 | 38.7 | 38.7 | 0.0 (0.0%) | 356,800 |
31 Mar 2022 | USD | 38.97 | 39.25 | 38.65 | 38.7 | 38.7 | -0.34 (-0.87%) | 415,400 |
30 Mar 2022 | USD | 38 | 39.16 | 37.97 | 39.04 | 39.04 | +1.09 (+2.87%) | 727,400 |
29 Mar 2022 | USD | 38.41 | 38.54 | 37.58 | 37.95 | 37.95 | -0.45 (-1.17%) | 303,600 |
28 Mar 2022 | USD | 38.39 | 38.5 | 37.91 | 38.4 | 38.4 | -0.26 (-0.67%) | 221,300 |