Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 27.15 | 27.49 | 24.39 | 24.61 | 24.61 | -3.2 (-11.51%) | 28,258,400 |
6 May 2022 | USD | 30.91 | 31 | 27.33 | 27.81 | 27.81 | -2.63 (-8.64%) | 30,704,800 |
5 May 2022 | USD | 34.19 | 34.19 | 29.932 | 30.44 | 30.44 | -4.44 (-12.73%) | 21,665,800 |
4 May 2022 | USD | 32.79 | 35.06 | 30.77 | 34.88 | 34.88 | +1.78 (+5.38%) | 20,852,400 |
3 May 2022 | USD | 32.09 | 33.84 | 31.8 | 33.1 | 33.1 | +0.42 (+1.29%) | 16,264,500 |
2 May 2022 | USD | 30.28 | 32.745 | 30 | 32.68 | 32.68 | +2.03 (+6.62%) | 17,155,000 |
29 Apr 2022 | USD | 31.75 | 33.53 | 30.61 | 30.65 | 30.65 | -1.46 (-4.55%) | 19,166,200 |
28 Apr 2022 | USD | 30.83 | 32.67 | 29.52 | 32.11 | 32.11 | +1.75 (+5.76%) | 24,732,000 |
27 Apr 2022 | USD | 30.64 | 31.93 | 29.9 | 30.36 | 30.36 | -1.4 (-4.41%) | 27,858,300 |
26 Apr 2022 | USD | 34.25 | 34.35 | 31.62 | 31.76 | 31.76 | -2.85 (-8.23%) | 24,176,700 |
25 Apr 2022 | USD | 33.99 | 35.13 | 33.67 | 34.61 | 34.61 | +0.26 (+0.76%) | 20,815,400 |
22 Apr 2022 | USD | 35 | 35.83 | 33.54 | 34.35 | 34.35 | -0.26 (-0.75%) | 18,414,900 |
21 Apr 2022 | USD | 37.28 | 37.55 | 34.34 | 34.61 | 34.61 | -2.14 (-5.82%) | 22,536,700 |
20 Apr 2022 | USD | 40.54 | 40.76 | 36.05 | 36.75 | 36.75 | -5.25 (-12.50%) | 37,932,100 |
19 Apr 2022 | USD | 39.28 | 42.87 | 38.65 | 42 | 42 | +1.15 (+2.82%) | 20,957,500 |
18 Apr 2022 | USD | 41.9 | 41.94 | 39.27 | 40.85 | 40.85 | -1.51 (-3.56%) | 19,366,100 |
14 Apr 2022 | USD | 44.53 | 44.82 | 42.34 | 42.36 | 42.36 | -2.61 (-5.80%) | 13,462,600 |
13 Apr 2022 | USD | 43.34 | 45.93 | 42.16 | 44.97 | 44.97 | +1.97 (+4.58%) | 17,132,500 |
12 Apr 2022 | USD | 44.61 | 46.79 | 42.8 | 43 | 43 | -1.02 (-2.32%) | 18,299,000 |
11 Apr 2022 | USD | 42.48 | 44.701 | 40.86 | 44.02 | 44.02 | +0.92 (+2.13%) | 17,180,300 |
8 Apr 2022 | USD | 43.82 | 45.44 | 42.77 | 43.1 | 43.1 | -1.63 (-3.64%) | 18,278,600 |
7 Apr 2022 | USD | 46.415 | 47.97 | 42.55 | 44.73 | 44.73 | -1.16 (-2.53%) | 29,139,000 |
6 Apr 2022 | USD | 48.02 | 48.02 | 44.63 | 45.89 | 45.89 | -3.14 (-6.40%) | 18,574,200 |
5 Apr 2022 | USD | 49.7 | 50.67 | 47.6 | 49.03 | 49.03 | -0.99 (-1.98%) | 16,789,600 |
4 Apr 2022 | USD | 46.81 | 50.72 | 46.411 | 50.02 | 50.02 | +4 (+8.69%) | 17,863,100 |
1 Apr 2022 | USD | 46.97 | 47.29 | 44.7 | 46.02 | 46.02 | -0.22 (-0.48%) | 15,765,500 |
31 Mar 2022 | USD | 48.47 | 48.55 | 46.11 | 46.24 | 46.24 | -1.88 (-3.91%) | 13,789,500 |
30 Mar 2022 | USD | 50.09 | 52.52 | 47.81 | 48.12 | 48.12 | -2.8 (-5.50%) | 20,247,000 |
29 Mar 2022 | USD | 49 | 51.53 | 48 | 50.92 | 50.92 | +2.52 (+5.21%) | 20,011,200 |
28 Mar 2022 | USD | 47.67 | 49.29 | 46.12 | 48.4 | 48.4 | +1.33 (+2.83%) | 18,599,800 |