Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 30.83 | 31.29 | 30.46 | 30.82 | 30.82 | -0.16 (-0.52%) | 198,900 |
13 May 2022 | USD | 30.7 | 31.67 | 30.43 | 30.98 | 30.98 | +0.57 (+1.87%) | 190,100 |
12 May 2022 | USD | 29.14 | 30.5 | 28.96 | 30.41 | 30.41 | +1.2 (+4.11%) | 390,800 |
11 May 2022 | USD | 30.58 | 31.33 | 29.12 | 29.21 | 29.21 | -1.31 (-4.29%) | 295,400 |
10 May 2022 | USD | 31.13 | 31.48 | 29.36 | 30.52 | 30.52 | -0.25 (-0.81%) | 357,600 |
9 May 2022 | USD | 30.55 | 31.66 | 30.31 | 30.77 | 30.77 | -0.24 (-0.77%) | 213,800 |
6 May 2022 | USD | 31.31 | 31.43 | 30.36 | 31.01 | 31.01 | -0.62 (-1.96%) | 251,400 |
5 May 2022 | USD | 31.73 | 32.16 | 30.56 | 31.63 | 31.63 | -0.58 (-1.80%) | 243,200 |
4 May 2022 | USD | 31.22 | 32.24 | 30.52 | 32.21 | 32.21 | +1 (+3.20%) | 255,600 |
3 May 2022 | USD | 31.41 | 31.86 | 30.55 | 31.21 | 31.21 | -0.42 (-1.33%) | 254,100 |
2 May 2022 | USD | 30.33 | 31.7 | 30.02 | 31.63 | 31.63 | +1.44 (+4.77%) | 306,200 |
29 Apr 2022 | USD | 30.55 | 30.68 | 29.86 | 30.19 | 30.19 | -0.73 (-2.36%) | 198,900 |
28 Apr 2022 | USD | 30.18 | 31.26 | 29.78 | 30.92 | 30.92 | +1.06 (+3.55%) | 228,600 |
27 Apr 2022 | USD | 29.83 | 30.52 | 29.5 | 29.86 | 29.86 | +0.2 (+0.67%) | 359,400 |
26 Apr 2022 | USD | 30.6 | 30.65 | 29.63 | 29.66 | 29.66 | -1.21 (-3.92%) | 358,600 |
25 Apr 2022 | USD | 30.87 | 31.17 | 30.1 | 30.87 | 30.87 | -0.09 (-0.29%) | 305,100 |
22 Apr 2022 | USD | 32 | 32.19 | 30.84 | 30.96 | 30.96 | -1.48 (-4.56%) | 339,000 |
21 Apr 2022 | USD | 32.77 | 33.28 | 31.96 | 32.44 | 32.44 | -0.08 (-0.25%) | 361,900 |
20 Apr 2022 | USD | 33.22 | 33.58 | 32.08 | 32.52 | 32.52 | -0.63 (-1.90%) | 498,400 |
19 Apr 2022 | USD | 31.8 | 33.51 | 31.8 | 33.15 | 33.15 | +1.24 (+3.89%) | 385,700 |
18 Apr 2022 | USD | 31.23 | 32.32 | 30.66 | 31.91 | 31.91 | +0.52 (+1.66%) | 419,700 |
14 Apr 2022 | USD | 31.31 | 31.73 | 30.98 | 31.39 | 31.39 | +0.19 (+0.61%) | 177,400 |
13 Apr 2022 | USD | 30.69 | 31.69 | 30.25 | 31.2 | 31.2 | +0.49 (+1.60%) | 179,000 |
12 Apr 2022 | USD | 31.26 | 32.24 | 30.53 | 30.71 | 30.71 | +0.06 (+0.20%) | 337,500 |
11 Apr 2022 | USD | 30.82 | 31.57 | 30.44 | 30.65 | 30.65 | -0.07 (-0.23%) | 437,300 |
8 Apr 2022 | USD | 29.5 | 31.17 | 29.5 | 30.72 | 30.72 | +0.83 (+2.78%) | 462,900 |
7 Apr 2022 | USD | 28.97 | 30.05 | 28.44 | 29.89 | 29.89 | +1.04 (+3.60%) | 447,300 |
6 Apr 2022 | USD | 28.75 | 29.26 | 28.17 | 28.85 | 28.85 | -0.77 (-2.60%) | 524,800 |
5 Apr 2022 | USD | 29.16 | 29.97 | 28.72 | 29.62 | 29.62 | -0.1 (-0.34%) | 563,400 |
4 Apr 2022 | USD | 29.1 | 30 | 28.91 | 29.72 | 29.72 | +0.49 (+1.68%) | 317,500 |