Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 38.04 | 39.25 | 37.7 | 39.17 | 39.17 | +1.47 (+3.90%) | 198,200 |
13 May 2022 | USD | 37.61 | 38.63 | 37.35 | 37.7 | 37.7 | -0.08 (-0.21%) | 251,300 |
12 May 2022 | USD | 35.14 | 37.92 | 35.14 | 37.78 | 37.78 | +2.47 (+7.00%) | 268,100 |
11 May 2022 | USD | 33.72 | 37.6 | 33.38 | 35.31 | 35.31 | +2.56 (+7.82%) | 335,200 |
10 May 2022 | USD | 34.63 | 34.75 | 32.08 | 32.75 | 32.75 | -1.86 (-5.37%) | 138,200 |
9 May 2022 | USD | 34 | 35.01 | 33.72 | 34.61 | 34.61 | +0.24 (+0.70%) | 116,400 |
6 May 2022 | USD | 33.73 | 34.56 | 33.72 | 34.37 | 34.37 | +0.29 (+0.85%) | 70,000 |
5 May 2022 | USD | 34.64 | 34.94 | 33.67 | 34.08 | 34.08 | -0.72 (-2.07%) | 92,100 |
4 May 2022 | USD | 34.09 | 34.9 | 33.66 | 34.8 | 34.8 | +0.92 (+2.72%) | 83,100 |
3 May 2022 | USD | 33.38 | 33.98 | 33.21 | 33.88 | 33.88 | +0.46 (+1.38%) | 124,600 |
2 May 2022 | USD | 33.85 | 34.43 | 32.56 | 33.42 | 33.42 | -0.82 (-2.39%) | 113,200 |
29 Apr 2022 | USD | 34.85 | 35.37 | 33.99 | 34.24 | 34.24 | -0.68 (-1.95%) | 125,200 |
28 Apr 2022 | USD | 33.78 | 35.08 | 33.67 | 34.92 | 34.92 | +1.37 (+4.08%) | 135,900 |
27 Apr 2022 | USD | 33.47 | 34.3 | 32.83 | 33.55 | 33.55 | +0.06 (+0.18%) | 113,100 |
26 Apr 2022 | USD | 34.59 | 34.73 | 33.48 | 33.49 | 33.49 | -1.4 (-4.01%) | 100,100 |
25 Apr 2022 | USD | 33.66 | 34.91 | 33.06 | 34.89 | 34.89 | +1.07 (+3.16%) | 166,200 |
22 Apr 2022 | USD | 34.24 | 34.46 | 33.67 | 33.82 | 33.82 | -0.48 (-1.40%) | 81,500 |
21 Apr 2022 | USD | 35.08 | 35.17 | 34.22 | 34.3 | 34.3 | -0.56 (-1.61%) | 72,400 |
20 Apr 2022 | USD | 34.72 | 35.27 | 34.67 | 34.86 | 34.86 | +0.45 (+1.31%) | 84,900 |
19 Apr 2022 | USD | 33.98 | 34.86 | 31.52 | 34.41 | 34.41 | +0.51 (+1.50%) | 83,500 |
18 Apr 2022 | USD | 33.58 | 34.08 | 33.31 | 33.9 | 33.9 | +0.11 (+0.33%) | 84,800 |
14 Apr 2022 | USD | 33.59 | 34.45 | 33.59 | 33.79 | 33.79 | +0.25 (+0.75%) | 71,000 |
13 Apr 2022 | USD | 33.11 | 33.66 | 33.06 | 33.54 | 33.54 | +0.63 (+1.91%) | 79,900 |
12 Apr 2022 | USD | 32.77 | 33.47 | 32.77 | 32.91 | 32.91 | +0.43 (+1.32%) | 138,200 |
11 Apr 2022 | USD | 32.5 | 32.9 | 32.01 | 32.48 | 32.48 | -0.02 (-0.06%) | 139,600 |
8 Apr 2022 | USD | 32.79 | 33.01 | 32.5 | 32.5 | 32.5 | -0.27 (-0.82%) | 82,600 |
7 Apr 2022 | USD | 32.84 | 32.99 | 32.32 | 32.77 | 32.77 | +0.01 (+0.03%) | 72,700 |
6 Apr 2022 | USD | 33.02 | 33.47 | 32.71 | 32.76 | 32.76 | -0.59 (-1.77%) | 134,000 |
5 Apr 2022 | USD | 34.32 | 34.46 | 33.28 | 33.35 | 33.35 | -1.06 (-3.08%) | 86,600 |
4 Apr 2022 | USD | 34.23 | 34.5 | 33.75 | 34.41 | 34.41 | +0.27 (+0.79%) | 73,100 |