Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 28.38 | 28.55 | 28.28 | 28.31 | 28.31 | -0.17 (-0.60%) | 188,400 |
13 May 2022 | USD | 28.28 | 28.568 | 28.28 | 28.48 | 28.48 | +0.44 (+1.57%) | 657,500 |
12 May 2022 | USD | 27.9 | 28.19 | 27.76 | 28.04 | 28.04 | +0.04 (+0.14%) | 158,500 |
11 May 2022 | USD | 28.15 | 28.34 | 28 | 28 | 28 | -0.24 (-0.85%) | 71,500 |
10 May 2022 | USD | 28.33 | 28.43 | 28.21 | 28.24 | 28.24 | -0.08 (-0.28%) | 604,900 |
9 May 2022 | USD | 28.29 | 28.51 | 28.29 | 28.32 | 28.32 | -0.35 (-1.22%) | 72,700 |
6 May 2022 | USD | 28.77 | 28.89 | 28.58 | 28.67 | 28.67 | -0.27 (-0.93%) | 71,200 |
5 May 2022 | USD | 29.24 | 29.26 | 28.75 | 28.94 | 28.94 | -0.55 (-1.87%) | 91,800 |
4 May 2022 | USD | 28.98 | 29.545 | 28.81 | 29.49 | 29.49 | +0.53 (+1.83%) | 158,900 |
3 May 2022 | USD | 28.95 | 29.13 | 28.91 | 28.96 | 28.96 | -0.02 (-0.07%) | 130,500 |
2 May 2022 | USD | 28.83 | 29.1 | 28.701 | 28.98 | 28.98 | +0.02 (+0.07%) | 840,300 |
29 Apr 2022 | USD | 29.3 | 29.49 | 28.96 | 28.96 | 28.96 | -0.64 (-2.16%) | 231,800 |
28 Apr 2022 | USD | 29.26 | 29.73 | 29.191 | 29.6 | 29.6 | +0.52 (+1.79%) | 694,600 |
27 Apr 2022 | USD | 29.33 | 29.413 | 29.08 | 29.08 | 29.08 | -0.13 (-0.45%) | 904,400 |
26 Apr 2022 | USD | 29.72 | 29.72 | 29.21 | 29.21 | 29.21 | -0.56 (-1.88%) | 492,300 |
25 Apr 2022 | USD | 29.53 | 29.77 | 29.334 | 29.77 | 29.77 | +0.08 (+0.27%) | 47,400 |
22 Apr 2022 | USD | 30.24 | 30.24 | 29.63 | 29.69 | 29.69 | -0.59 (-1.95%) | 132,400 |
21 Apr 2022 | USD | 30.75 | 30.895 | 30.2 | 30.28 | 30.28 | -0.38 (-1.24%) | 370,600 |
20 Apr 2022 | USD | 30.64 | 30.8 | 30.59 | 30.66 | 30.66 | +0.1 (+0.33%) | 197,400 |
19 Apr 2022 | USD | 30.18 | 30.71 | 30.18 | 30.56 | 30.56 | +0.26 (+0.86%) | 134,100 |
18 Apr 2022 | USD | 30.26 | 30.375 | 30.165 | 30.3 | 30.3 | -0.15 (-0.49%) | 34,200 |
14 Apr 2022 | USD | 30.51 | 30.635 | 30.35 | 30.45 | 30.45 | -0.2 (-0.65%) | 238,300 |
13 Apr 2022 | USD | 30.43 | 30.66 | 30.33 | 30.65 | 30.65 | +0.22 (+0.72%) | 58,600 |
12 Apr 2022 | USD | 30.59 | 30.726 | 30.32 | 30.43 | 30.43 | -0.17 (-0.56%) | 693,000 |
11 Apr 2022 | USD | 30.68 | 30.79 | 30.47 | 30.6 | 30.6 | -0.29 (-0.94%) | 45,200 |
8 Apr 2022 | USD | 30.97 | 31.07 | 30.845 | 30.89 | 30.89 | -0.14 (-0.45%) | 74,800 |
7 Apr 2022 | USD | 30.8 | 31.12 | 30.78 | 31.03 | 31.03 | +0.08 (+0.26%) | 98,300 |
6 Apr 2022 | USD | 31 | 31.03 | 30.82 | 30.95 | 30.95 | -0.23 (-0.74%) | 56,900 |
5 Apr 2022 | USD | 31.47 | 31.53 | 31.1 | 31.18 | 31.18 | -0.27 (-0.86%) | 39,500 |
4 Apr 2022 | USD | 31.31 | 31.5 | 31.232 | 31.45 | 31.45 | +0.14 (+0.45%) | 41,400 |