Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 42.28 | 42.77 | 42.06 | 42.25 | 42.25 | -0.76 (-1.77%) | 30,500 |
6 May 2022 | USD | 43.17 | 43.26 | 42.54 | 43.01 | 43.01 | +0.58 (+1.37%) | 36,800 |
5 May 2022 | USD | 42.9 | 42.9 | 42.18 | 42.43 | 42.43 | -1.09 (-2.50%) | 17,800 |
4 May 2022 | USD | 42.83 | 43.52 | 42.49 | 43.52 | 43.52 | +2.85 (+7.01%) | 25,700 |
3 May 2022 | USD | 41.06 | 41.27 | 40.67 | 40.67 | 40.67 | -0.1 (-0.25%) | 25,600 |
2 May 2022 | USD | 40.76 | 41.07 | 40.32 | 40.77 | 40.77 | -0.44 (-1.07%) | 48,200 |
29 Apr 2022 | USD | 41.69 | 42.13 | 41.1 | 41.21 | 41.21 | -1.2 (-2.83%) | 54,000 |
28 Apr 2022 | USD | 42.82 | 42.88 | 42.07 | 42.41 | 42.41 | +0.41 (+0.98%) | 35,300 |
27 Apr 2022 | USD | 41.97 | 42.48 | 41.67 | 42 | 42 | +0.12 (+0.29%) | 46,900 |
26 Apr 2022 | USD | 42.95 | 43.13 | 41.79 | 41.88 | 41.88 | -1.44 (-3.32%) | 157,738 |
25 Apr 2022 | USD | 43.05 | 43.32 | 42.862 | 43.32 | 43.32 | +0.31 (+0.72%) | 40,056 |
22 Apr 2022 | USD | 43.03 | 43.17 | 42.62 | 43.01 | 43.01 | -0.56 (-1.29%) | 20,400 |
21 Apr 2022 | USD | 43.59 | 43.7 | 43.2 | 43.57 | 43.57 | -0.84 (-1.89%) | 14,100 |
20 Apr 2022 | USD | 44.7 | 44.74 | 44.38 | 44.41 | 44.41 | +0.81 (+1.86%) | 14,000 |
19 Apr 2022 | USD | 43.14 | 43.6 | 43.14 | 43.6 | 43.6 | +0.26 (+0.60%) | 24,500 |
18 Apr 2022 | USD | 42.52 | 43.93 | 42.52 | 43.34 | 43.34 | -0.01 (-0.02%) | 16,700 |
14 Apr 2022 | USD | 43.53 | 43.53 | 42.94 | 43.35 | 43.35 | -0.83 (-1.88%) | 23,300 |
13 Apr 2022 | USD | 43.95 | 44.18 | 43.8 | 44.18 | 44.18 | +0.43 (+0.98%) | 22,400 |
12 Apr 2022 | USD | 44.01 | 44.04 | 43.61 | 43.75 | 43.75 | -0.89 (-1.99%) | 18,500 |
11 Apr 2022 | USD | 45.12 | 45.12 | 44.61 | 44.64 | 44.64 | -0.63 (-1.39%) | 32,700 |
8 Apr 2022 | USD | 45.04 | 45.36 | 45.04 | 45.27 | 45.27 | +0.77 (+1.73%) | 20,200 |
7 Apr 2022 | USD | 44.6 | 44.8 | 44.1 | 44.5 | 44.5 | -0.38 (-0.85%) | 31,000 |
6 Apr 2022 | USD | 44.43 | 44.95 | 44.4 | 44.88 | 44.88 | +0.56 (+1.26%) | 55,800 |
5 Apr 2022 | USD | 44.38 | 44.66 | 44.04 | 44.32 | 44.32 | +0.77 (+1.77%) | 20,500 |
4 Apr 2022 | USD | 43.23 | 44 | 43.1 | 43.55 | 43.55 | -0.01 (-0.02%) | 18,200 |
1 Apr 2022 | USD | 43.72 | 43.76 | 43.3 | 43.56 | 43.56 | -0.06 (-0.14%) | 13,000 |
31 Mar 2022 | USD | 43.64 | 44.13 | 43.51 | 43.62 | 43.62 | +0.54 (+1.25%) | 15,300 |
30 Mar 2022 | USD | 42.98 | 43.22 | 42.98 | 43.08 | 43.08 | +0.49 (+1.15%) | 13,700 |
29 Mar 2022 | USD | 43.12 | 43.12 | 42.38 | 42.59 | 42.59 | +0.48 (+1.14%) | 33,700 |
28 Mar 2022 | USD | 42.03 | 42.13 | 41.76 | 42.11 | 42.11 | +0.85 (+2.06%) | 15,800 |