Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 37.73 | 37.88 | 37.02 | 37.46 | 37.46 | -0.2 (-0.53%) | 551,300 |
13 May 2022 | USD | 36.67 | 37.76 | 36.35 | 37.66 | 37.66 | +1.42 (+3.92%) | 770,700 |
12 May 2022 | USD | 36.71 | 36.97 | 35.67 | 36.24 | 36.24 | -0.52 (-1.41%) | 878,000 |
11 May 2022 | USD | 37.07 | 37.72 | 36.7 | 36.76 | 36.76 | -0.32 (-0.86%) | 580,300 |
10 May 2022 | USD | 37.97 | 38.12 | 36.63 | 37.08 | 37.08 | -0.69 (-1.83%) | 792,100 |
9 May 2022 | USD | 38.5 | 39.08 | 37.63 | 37.77 | 37.77 | -1.23 (-3.15%) | 629,500 |
6 May 2022 | USD | 39.34 | 39.42 | 38.4 | 39 | 39 | -0.74 (-1.86%) | 967,900 |
5 May 2022 | USD | 43 | 43.34 | 39.37 | 39.74 | 39.74 | -2.86 (-6.71%) | 812,800 |
4 May 2022 | USD | 42.42 | 42.91 | 41.76 | 42.6 | 42.6 | +0.11 (+0.26%) | 610,200 |
3 May 2022 | USD | 41.51 | 42.62 | 41.19 | 42.49 | 42.49 | +0.92 (+2.21%) | 606,400 |
2 May 2022 | USD | 43.21 | 43.39 | 40.95 | 41.57 | 41.57 | -1.63 (-3.77%) | 828,300 |
29 Apr 2022 | USD | 44.22 | 44.49 | 43.08 | 43.2 | 43.2 | -1.31 (-2.94%) | 780,000 |
28 Apr 2022 | USD | 44.08 | 44.77 | 43.45 | 44.51 | 44.51 | +0.9 (+2.06%) | 548,800 |
27 Apr 2022 | USD | 43.75 | 44.42 | 43.59 | 43.61 | 43.61 | -0.06 (-0.14%) | 543,800 |
26 Apr 2022 | USD | 44.09 | 44.33 | 43.6 | 43.67 | 43.67 | -0.58 (-1.31%) | 570,900 |
25 Apr 2022 | USD | 43.9 | 44.31 | 43.2 | 44.25 | 44.25 | +0.14 (+0.32%) | 631,400 |
22 Apr 2022 | USD | 44.77 | 45.04 | 44.08 | 44.11 | 44.11 | -0.76 (-1.69%) | 489,900 |
21 Apr 2022 | USD | 45.56 | 45.87 | 44.74 | 44.87 | 44.87 | -0.57 (-1.25%) | 931,900 |
20 Apr 2022 | USD | 45.27 | 45.75 | 45.21 | 45.44 | 45.44 | +0.43 (+0.96%) | 416,400 |
19 Apr 2022 | USD | 44.05 | 45.09 | 44.05 | 45.01 | 45.01 | +0.96 (+2.18%) | 630,500 |
18 Apr 2022 | USD | 44.4 | 44.87 | 43.83 | 44.05 | 44.05 | -0.54 (-1.21%) | 454,400 |
14 Apr 2022 | USD | 43.6 | 44.66 | 43.51 | 44.59 | 44.59 | +0.82 (+1.87%) | 453,600 |
13 Apr 2022 | USD | 43.48 | 44.18 | 43.15 | 43.77 | 43.77 | +0.09 (+0.21%) | 437,300 |
12 Apr 2022 | USD | 43.6 | 43.89 | 43.38 | 43.68 | 43.68 | +0.31 (+0.71%) | 532,700 |
11 Apr 2022 | USD | 43.17 | 43.7 | 43.07 | 43.37 | 43.37 | +0.16 (+0.37%) | 423,000 |
8 Apr 2022 | USD | 42.45 | 43.57 | 42.19 | 43.21 | 43.21 | +0.85 (+2.01%) | 487,800 |
7 Apr 2022 | USD | 42.12 | 42.48 | 41.68 | 42.36 | 42.36 | +0.44 (+1.05%) | 661,700 |
6 Apr 2022 | USD | 41.58 | 42.31 | 41.34 | 41.92 | 41.92 | +0.35 (+0.84%) | 541,300 |
5 Apr 2022 | USD | 41.9 | 42.39 | 41.37 | 41.57 | 41.57 | -0.59 (-1.40%) | 416,400 |
4 Apr 2022 | USD | 41.94 | 42.21 | 41.64 | 42.16 | 42.16 | +0.34 (+0.81%) | 420,500 |