Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 24.98 | 25.12 | 23.18 | 23.39 | 23.39 | -1.53 (-6.14%) | 31,604,500 |
6 May 2022 | USD | 27.11 | 27.2 | 24.81 | 24.92 | 24.92 | -2.35 (-8.62%) | 31,954,100 |
5 May 2022 | USD | 29.65 | 29.65 | 26.94 | 27.27 | 27.27 | -2.89 (-9.58%) | 27,859,000 |
4 May 2022 | USD | 28.85 | 30.19 | 27.195 | 30.16 | 30.16 | +1.23 (+4.25%) | 30,175,400 |
3 May 2022 | USD | 29.41 | 29.73 | 28.475 | 28.93 | 28.93 | -0.59 (-2.00%) | 24,795,100 |
2 May 2022 | USD | 28.26 | 29.54 | 28.06 | 29.52 | 29.52 | +1.06 (+3.72%) | 23,474,700 |
29 Apr 2022 | USD | 29.07 | 30.37 | 28.4 | 28.46 | 28.46 | -0.35 (-1.21%) | 39,017,400 |
28 Apr 2022 | USD | 27.91 | 28.96 | 26.44 | 28.81 | 28.81 | +1.72 (+6.35%) | 44,665,200 |
27 Apr 2022 | USD | 27.97 | 28.99 | 26.56 | 27.09 | 27.09 | -1.6 (-5.58%) | 40,794,900 |
26 Apr 2022 | USD | 29.52 | 29.72 | 28.15 | 28.69 | 28.69 | -1.22 (-4.08%) | 34,701,800 |
25 Apr 2022 | USD | 29.28 | 30.79 | 28.91 | 29.91 | 29.91 | +0.15 (+0.50%) | 42,647,800 |
22 Apr 2022 | USD | 28.67 | 31.21 | 28.56 | 29.76 | 29.76 | +0.34 (+1.16%) | 77,468,700 |
21 Apr 2022 | USD | 31.365 | 31.75 | 28.755 | 29.42 | 29.42 | -1.34 (-4.36%) | 69,311,500 |
20 Apr 2022 | USD | 32.93 | 33.18 | 30.7 | 30.76 | 30.76 | -2.87 (-8.53%) | 38,448,300 |
19 Apr 2022 | USD | 32.37 | 34.24 | 32.32 | 33.63 | 33.63 | +0.99 (+3.03%) | 29,558,200 |
18 Apr 2022 | USD | 33.19 | 33.35 | 31.6 | 32.64 | 32.64 | -0.55 (-1.66%) | 22,468,100 |
14 Apr 2022 | USD | 35.35 | 35.39 | 33.17 | 33.19 | 33.19 | -1.49 (-4.30%) | 17,725,900 |
13 Apr 2022 | USD | 33.66 | 34.92 | 33.34 | 34.68 | 34.68 | +1.11 (+3.31%) | 18,160,800 |
12 Apr 2022 | USD | 34.72 | 35.95 | 33.19 | 33.57 | 33.57 | -0.83 (-2.41%) | 19,538,500 |
11 Apr 2022 | USD | 34.65 | 35.75 | 34.053 | 34.4 | 34.4 | -1.27 (-3.56%) | 20,890,400 |
8 Apr 2022 | USD | 35.88 | 36.83 | 35.41 | 35.67 | 35.67 | -0.58 (-1.60%) | 21,710,400 |
7 Apr 2022 | USD | 36.39 | 37.3 | 34.58 | 36.25 | 36.25 | -0.22 (-0.60%) | 21,490,400 |
6 Apr 2022 | USD | 37.37 | 37.74 | 35.64 | 36.47 | 36.47 | -1.78 (-4.65%) | 21,554,000 |
5 Apr 2022 | USD | 39.5 | 39.8 | 37.82 | 38.25 | 38.25 | -1.09 (-2.77%) | 22,261,200 |
4 Apr 2022 | USD | 38.25 | 39.57 | 37.37 | 39.34 | 39.34 | +1.95 (+5.22%) | 25,402,800 |
1 Apr 2022 | USD | 36.2 | 38.6 | 36.2 | 37.39 | 37.39 | +1.4 (+3.89%) | 25,272,900 |
31 Mar 2022 | USD | 36.75 | 36.87 | 35.765 | 35.99 | 35.99 | -0.85 (-2.31%) | 15,777,700 |
30 Mar 2022 | USD | 37.55 | 38.3 | 36.5 | 36.84 | 36.84 | -1.03 (-2.72%) | 16,516,200 |
29 Mar 2022 | USD | 36.73 | 38.27 | 36.33 | 37.87 | 37.87 | +1.64 (+4.53%) | 18,989,200 |
28 Mar 2022 | USD | 35.21 | 36.62 | 34.86 | 36.23 | 36.23 | +0.83 (+2.34%) | 15,152,400 |