Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 36.57 | 36.64 | 35.753 | 35.9 | 35.9 | -1.23 (-3.31%) | 1,120,100 |
6 May 2022 | USD | 37.04 | 37.408 | 36.61 | 37.13 | 37.13 | -0.13 (-0.35%) | 463,600 |
5 May 2022 | USD | 38.17 | 38.2 | 36.897 | 37.26 | 37.26 | -1.32 (-3.42%) | 254,000 |
4 May 2022 | USD | 37.58 | 38.67 | 37.26 | 38.58 | 38.58 | +1.09 (+2.91%) | 360,300 |
3 May 2022 | USD | 37.29 | 37.7 | 37.23 | 37.49 | 37.49 | +0.18 (+0.48%) | 299,700 |
2 May 2022 | USD | 37.07 | 37.35 | 36.5 | 37.31 | 37.31 | +0.18 (+0.48%) | 295,200 |
29 Apr 2022 | USD | 38.17 | 38.36 | 37.04 | 37.13 | 37.13 | -1.47 (-3.81%) | 156,200 |
28 Apr 2022 | USD | 38.05 | 38.77 | 37.715 | 38.6 | 38.6 | +0.96 (+2.55%) | 118,900 |
27 Apr 2022 | USD | 37.78 | 38.17 | 37.5 | 37.64 | 37.64 | +0.14 (+0.37%) | 379,500 |
26 Apr 2022 | USD | 38.43 | 38.43 | 37.5 | 37.5 | 37.5 | -1.18 (-3.05%) | 208,800 |
25 Apr 2022 | USD | 38.21 | 38.7 | 37.812 | 38.68 | 38.68 | +0.19 (+0.49%) | 529,900 |
22 Apr 2022 | USD | 39.48 | 39.49 | 38.42 | 38.49 | 38.49 | -1.08 (-2.73%) | 84,500 |
21 Apr 2022 | USD | 40.47 | 40.66 | 39.5 | 39.57 | 39.57 | -0.6 (-1.49%) | 445,971 |
20 Apr 2022 | USD | 40.37 | 40.39 | 40.08 | 40.17 | 40.17 | +0.09 (+0.22%) | 107,900 |
19 Apr 2022 | USD | 39.43 | 40.17 | 39.43 | 40.08 | 40.08 | +0.6 (+1.52%) | 168,100 |
18 Apr 2022 | USD | 39.39 | 39.66 | 39.29 | 39.48 | 39.48 | 0.0 (0.0%) | 113,200 |
14 Apr 2022 | USD | 40.05 | 40.11 | 39.45 | 39.48 | 39.48 | -0.51 (-1.28%) | 93,100 |
13 Apr 2022 | USD | 39.46 | 40.08 | 39.46 | 39.99 | 39.99 | +0.46 (+1.16%) | 237,200 |
12 Apr 2022 | USD | 39.96 | 40.17 | 39.37 | 39.53 | 39.53 | -0.18 (-0.45%) | 324,600 |
11 Apr 2022 | USD | 40.06 | 40.11 | 39.62 | 39.71 | 39.71 | -0.69 (-1.71%) | 236,300 |
8 Apr 2022 | USD | 40.47 | 40.68 | 40.328 | 40.4 | 40.4 | -0.16 (-0.39%) | 130,500 |
7 Apr 2022 | USD | 40.26 | 40.735 | 40.1 | 40.56 | 40.56 | +0.24 (+0.60%) | 216,100 |
6 Apr 2022 | USD | 40.41 | 40.575 | 40.081 | 40.32 | 40.32 | -0.54 (-1.32%) | 127,600 |
5 Apr 2022 | USD | 41.33 | 41.452 | 40.75 | 40.86 | 40.86 | -0.56 (-1.35%) | 104,000 |
4 Apr 2022 | USD | 41.07 | 41.42 | 41 | 41.42 | 41.42 | +0.4 (+0.98%) | 281,600 |
1 Apr 2022 | USD | 41 | 41.11 | 40.67 | 41.02 | 41.02 | +0.06 (+0.15%) | 134,600 |
31 Mar 2022 | USD | 41.57 | 41.57 | 40.93 | 40.96 | 40.96 | -0.65 (-1.56%) | 77,800 |
30 Mar 2022 | USD | 41.75 | 41.81 | 41.4 | 41.61 | 41.61 | -0.27 (-0.64%) | 139,400 |
29 Mar 2022 | USD | 41.71 | 41.88 | 41.46 | 41.88 | 41.88 | +0.51 (+1.23%) | 176,900 |
28 Mar 2022 | USD | 40.99 | 41.38 | 40.82 | 41.37 | 41.37 | +0.36 (+0.88%) | 99,700 |