Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | USD | 51.19 | 51.45 | 50.12 | 50.92 | 50.92 | +0.1 (+0.20%) | 157,700 |
19 May 2022 | USD | 49.98 | 51.12 | 49.68 | 50.82 | 50.82 | +0.8 (+1.60%) | 162,200 |
18 May 2022 | USD | 50.63 | 50.64 | 49.8 | 50.02 | 50.02 | -0.38 (-0.75%) | 131,900 |
17 May 2022 | USD | 50.5 | 50.86 | 50.19 | 50.4 | 50.4 | +0.14 (+0.28%) | 121,000 |
16 May 2022 | USD | 49.89 | 50.47 | 49.72 | 50.26 | 50.26 | +0.41 (+0.82%) | 131,100 |
13 May 2022 | USD | 49.38 | 49.92 | 49.28 | 49.85 | 49.85 | +1.06 (+2.17%) | 142,300 |
12 May 2022 | USD | 48.54 | 48.86 | 48.12 | 48.79 | 48.79 | -0.11 (-0.22%) | 121,000 |
11 May 2022 | USD | 49.29 | 49.77 | 48.82 | 48.9 | 48.9 | +0.37 (+0.76%) | 133,600 |
10 May 2022 | USD | 48.68 | 49.03 | 48.04 | 48.53 | 48.53 | +0.45 (+0.94%) | 154,400 |
9 May 2022 | USD | 49.79 | 50.03 | 48 | 48.08 | 48.08 | -2.34 (-4.64%) | 179,000 |
6 May 2022 | USD | 50.25 | 50.51 | 49.5 | 50.42 | 50.42 | +0.53 (+1.06%) | 117,000 |
5 May 2022 | USD | 50.5 | 50.53 | 49.44 | 49.89 | 49.89 | -1.07 (-2.10%) | 169,000 |
4 May 2022 | USD | 50.25 | 51.14 | 49.81 | 50.96 | 50.96 | +1.09 (+2.19%) | 113,500 |
3 May 2022 | USD | 49.27 | 50.39 | 49.27 | 49.87 | 49.87 | +1.1 (+2.26%) | 139,500 |
2 May 2022 | USD | 48.67 | 48.77 | 48.13 | 48.77 | 48.77 | +0.07 (+0.14%) | 87,100 |
29 Apr 2022 | USD | 49.68 | 49.92 | 48.7 | 48.7 | 48.7 | -0.95 (-1.91%) | 147,100 |
28 Apr 2022 | USD | 49.55 | 50.18 | 49 | 49.65 | 49.65 | +0.83 (+1.70%) | 155,800 |
27 Apr 2022 | USD | 47.8 | 48.88 | 47.7 | 48.82 | 48.82 | +0.68 (+1.41%) | 102,600 |
26 Apr 2022 | USD | 48.22 | 48.62 | 47.65 | 48.14 | 48.14 | -0.49 (-1.01%) | 132,500 |
25 Apr 2022 | USD | 48.63 | 48.7 | 47.3 | 48.63 | 48.63 | -1.14 (-2.29%) | 211,100 |
22 Apr 2022 | USD | 50.28 | 50.68 | 49.6 | 49.77 | 49.77 | +0.49 (+0.99%) | 167,600 |
21 Apr 2022 | USD | 50.65 | 50.65 | 49.2 | 49.28 | 49.28 | -1.16 (-2.30%) | 107,100 |
20 Apr 2022 | USD | 50.64 | 50.82 | 50.38 | 50.44 | 50.44 | -0.22 (-0.43%) | 63,800 |
19 Apr 2022 | USD | 51.02 | 51.22 | 50.41 | 50.66 | 50.66 | -0.55 (-1.07%) | 98,000 |
18 Apr 2022 | USD | 51.23 | 51.44 | 51.01 | 51.21 | 51.21 | -0.06 (-0.12%) | 66,700 |
14 Apr 2022 | USD | 51 | 51.43 | 50.8 | 51.27 | 51.27 | +0.12 (+0.23%) | 65,300 |
13 Apr 2022 | USD | 50.88 | 51.47 | 50.82 | 51.15 | 51.15 | +0.67 (+1.33%) | 90,800 |
12 Apr 2022 | USD | 50.74 | 51.11 | 50.4 | 50.48 | 50.48 | +0.33 (+0.66%) | 78,800 |
11 Apr 2022 | USD | 50.6 | 50.88 | 50.14 | 50.15 | 50.15 | -1 (-1.96%) | 111,400 |
8 Apr 2022 | USD | 50.68 | 51.35 | 50.45 | 51.15 | 51.15 | +0.71 (+1.41%) | 77,000 |