Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 59.71 | 60.82 | 59.14 | 59.31 | 59.31 | -1.18 (-1.95%) | 275,800 |
13 May 2022 | USD | 59.71 | 61.43 | 59.44 | 60.49 | 60.49 | +2.19 (+3.76%) | 355,100 |
12 May 2022 | USD | 57.27 | 58.45 | 56 | 58.3 | 58.3 | +1.2 (+2.10%) | 358,900 |
11 May 2022 | USD | 58.76 | 60.06 | 56.98 | 57.1 | 57.1 | -2.21 (-3.73%) | 322,700 |
10 May 2022 | USD | 59.59 | 59.79 | 57.42 | 59.31 | 59.31 | +1.53 (+2.65%) | 355,900 |
9 May 2022 | USD | 60.28 | 61.2 | 57.33 | 57.78 | 57.78 | -3.73 (-6.06%) | 366,000 |
6 May 2022 | USD | 60.93 | 61.78 | 59.47 | 61.51 | 61.51 | -0.13 (-0.21%) | 445,400 |
5 May 2022 | USD | 63.82 | 64.27 | 60.62 | 61.64 | 61.64 | -3.38 (-5.20%) | 368,200 |
4 May 2022 | USD | 62.39 | 65.2 | 60.71 | 65.02 | 65.02 | +2.69 (+4.32%) | 583,800 |
3 May 2022 | USD | 61.08 | 62.58 | 60.5 | 62.33 | 62.33 | +1.14 (+1.86%) | 310,900 |
2 May 2022 | USD | 59.74 | 61.42 | 59.26 | 61.19 | 61.19 | +1.59 (+2.67%) | 602,500 |
29 Apr 2022 | USD | 60.82 | 61.98 | 59.32 | 59.6 | 59.6 | -1.79 (-2.92%) | 393,100 |
28 Apr 2022 | USD | 60.44 | 61.87 | 58.68 | 61.39 | 61.39 | +2.41 (+4.09%) | 481,500 |
27 Apr 2022 | USD | 58.35 | 60.4 | 58.31 | 58.98 | 58.98 | +0.13 (+0.22%) | 393,600 |
26 Apr 2022 | USD | 60.21 | 60.24 | 58.82 | 58.85 | 58.85 | -2.14 (-3.51%) | 385,100 |
25 Apr 2022 | USD | 59.16 | 61.07 | 59.16 | 60.99 | 60.99 | +1.17 (+1.96%) | 405,400 |
22 Apr 2022 | USD | 61.54 | 61.83 | 59.69 | 59.82 | 59.82 | -1.68 (-2.73%) | 402,200 |
21 Apr 2022 | USD | 63.95 | 64.35 | 60.95 | 61.5 | 61.5 | -1.34 (-2.13%) | 699,200 |
20 Apr 2022 | USD | 64.33 | 64.67 | 62.8 | 62.84 | 62.84 | -0.26 (-0.41%) | 415,200 |
19 Apr 2022 | USD | 62.32 | 63.5 | 62.08 | 63.1 | 63.1 | +0.61 (+0.98%) | 329,100 |
18 Apr 2022 | USD | 61.41 | 63.43 | 61.41 | 62.49 | 62.49 | +0.66 (+1.07%) | 443,000 |
14 Apr 2022 | USD | 63.19 | 64.31 | 61.82 | 61.83 | 61.83 | -1.03 (-1.64%) | 452,900 |
13 Apr 2022 | USD | 61.72 | 63.15 | 61.18 | 62.86 | 62.86 | +1.79 (+2.93%) | 512,400 |
12 Apr 2022 | USD | 61.78 | 62.9 | 60.88 | 61.07 | 61.07 | +0.81 (+1.34%) | 518,300 |
11 Apr 2022 | USD | 60.16 | 61.41 | 59.77 | 60.26 | 60.26 | -0.46 (-0.76%) | 423,500 |
8 Apr 2022 | USD | 61.97 | 61.99 | 60.6 | 60.72 | 60.72 | -1.77 (-2.83%) | 418,600 |
7 Apr 2022 | USD | 62.38 | 64.14 | 61.54 | 62.49 | 62.49 | +0.31 (+0.50%) | 591,600 |
6 Apr 2022 | USD | 64.33 | 64.38 | 61.83 | 62.18 | 62.18 | -3.09 (-4.73%) | 768,800 |
5 Apr 2022 | USD | 69.17 | 69.37 | 64.94 | 65.27 | 65.27 | -4.2 (-6.05%) | 430,800 |
4 Apr 2022 | USD | 67.72 | 69.56 | 67.72 | 69.47 | 69.47 | +1.69 (+2.49%) | 373,400 |