Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 65.72 | 66.265 | 65.58 | 65.94 | 65.94 | -0.04 (-0.06%) | 121,600 |
13 May 2022 | USD | 65.22 | 66.091 | 65.22 | 65.98 | 65.98 | +1.6 (+2.49%) | 91,100 |
12 May 2022 | USD | 64.29 | 65.016 | 63.951 | 64.38 | 64.38 | -0.106 (-0.16%) | 78,400 |
11 May 2022 | USD | 65.5 | 65.77 | 64.486 | 64.486 | 64.486 | -0.484 (-0.74%) | 65,800 |
10 May 2022 | USD | 65.55 | 65.6 | 64.705 | 64.97 | 64.97 | +0.32 (+0.49%) | 54,100 |
9 May 2022 | USD | 65.22 | 65.24 | 64.448 | 64.65 | 64.65 | -1.64 (-2.47%) | 68,200 |
6 May 2022 | USD | 66.51 | 66.625 | 65.982 | 66.29 | 66.29 | -0.67 (-1.00%) | 61,800 |
5 May 2022 | USD | 68.04 | 68.04 | 66.483 | 66.96 | 66.96 | -2.16 (-3.13%) | 84,100 |
4 May 2022 | USD | 67.9 | 69.19 | 67.37 | 69.12 | 69.12 | +1.27 (+1.87%) | 267,500 |
3 May 2022 | USD | 67.91 | 68.145 | 67.77 | 67.85 | 67.85 | +0.33 (+0.49%) | 132,000 |
2 May 2022 | USD | 67.649 | 67.811 | 66.899 | 67.52 | 67.52 | -0.33 (-0.49%) | 163,100 |
29 Apr 2022 | USD | 68.68 | 69.069 | 67.715 | 67.85 | 67.85 | -0.61 (-0.89%) | 52,300 |
28 Apr 2022 | USD | 67.91 | 68.653 | 67.55 | 68.46 | 68.46 | +0.66 (+0.97%) | 58,700 |
27 Apr 2022 | USD | 67.63 | 68.09 | 67.39 | 67.8 | 67.8 | +0.48 (+0.71%) | 44,200 |
26 Apr 2022 | USD | 68.57 | 68.57 | 67.287 | 67.32 | 67.32 | -1.79 (-2.59%) | 61,200 |
25 Apr 2022 | USD | 68.753 | 69.29 | 68.306 | 69.11 | 69.11 | -0.12 (-0.17%) | 79,000 |
22 Apr 2022 | USD | 70.24 | 70.24 | 69.23 | 69.23 | 69.23 | -0.94 (-1.34%) | 29,300 |
21 Apr 2022 | USD | 71.56 | 71.56 | 70.16 | 70.17 | 70.17 | -0.91 (-1.28%) | 204,500 |
20 Apr 2022 | USD | 71.17 | 71.33 | 70.92 | 71.08 | 71.08 | +0.36 (+0.51%) | 255,700 |
19 Apr 2022 | USD | 70.14 | 70.72 | 70.14 | 70.72 | 70.72 | +0.17 (+0.24%) | 37,400 |
18 Apr 2022 | USD | 70.79 | 71.03 | 70.52 | 70.55 | 70.55 | -0.45 (-0.63%) | 77,300 |
14 Apr 2022 | USD | 71.52 | 71.52 | 70.96 | 71 | 71 | -0.37 (-0.52%) | 41,500 |
13 Apr 2022 | USD | 70.7 | 71.38 | 70.7 | 71.37 | 71.37 | +0.76 (+1.08%) | 32,600 |
12 Apr 2022 | USD | 71.36 | 71.39 | 70.54 | 70.61 | 70.61 | -0.582 (-0.82%) | 31,100 |
11 Apr 2022 | USD | 71.69 | 71.7 | 71.19 | 71.192 | 71.192 | -0.668 (-0.93%) | 49,800 |
8 Apr 2022 | USD | 71.63 | 72.195 | 71.575 | 71.86 | 71.86 | -0.15 (-0.21%) | 22,300 |
7 Apr 2022 | USD | 71.76 | 72.15 | 71.42 | 72.01 | 72.01 | +0.33 (+0.46%) | 55,800 |
6 Apr 2022 | USD | 71.55 | 71.93 | 71.27 | 71.68 | 71.68 | -0.67 (-0.93%) | 148,600 |
5 Apr 2022 | USD | 72.66 | 72.66 | 72.11 | 72.35 | 72.35 | -0.64 (-0.88%) | 423,500 |
4 Apr 2022 | USD | 72.725 | 73.17 | 72.725 | 72.99 | 72.99 | +0.14 (+0.19%) | 245,100 |