Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 50.08 | 50.75 | 45.48 | 45.86 | 45.86 | -5.97 (-11.52%) | 617,200 |
6 May 2022 | USD | 54.53 | 54.65 | 50.15 | 51.83 | 51.83 | -3.64 (-6.56%) | 742,200 |
5 May 2022 | USD | 57.19 | 58.5 | 53.115 | 55.47 | 55.47 | -2.74 (-4.71%) | 901,300 |
4 May 2022 | USD | 58.98 | 59.66 | 46.84 | 58.21 | 58.21 | -4.4 (-7.03%) | 2,347,100 |
3 May 2022 | USD | 62.33 | 65.71 | 61.49 | 62.61 | 62.61 | -1.55 (-2.42%) | 839,800 |
2 May 2022 | USD | 62.12 | 64.47 | 60.31 | 64.16 | 64.16 | +2.88 (+4.70%) | 508,600 |
29 Apr 2022 | USD | 62.58 | 65.79 | 61.18 | 61.28 | 61.28 | -2.39 (-3.75%) | 448,100 |
28 Apr 2022 | USD | 62.16 | 64.44 | 59.21 | 63.67 | 63.67 | +2.99 (+4.93%) | 325,400 |
27 Apr 2022 | USD | 61.26 | 63.17 | 58.755 | 60.68 | 60.68 | -0.11 (-0.18%) | 412,600 |
26 Apr 2022 | USD | 64.15 | 64.18 | 60.51 | 60.79 | 60.79 | -4.52 (-6.92%) | 417,500 |
25 Apr 2022 | USD | 61.88 | 65.58 | 60.87 | 65.31 | 65.31 | +3 (+4.81%) | 458,800 |
22 Apr 2022 | USD | 63.85 | 65.96 | 61.93 | 62.31 | 62.31 | -1.69 (-2.64%) | 296,200 |
21 Apr 2022 | USD | 68.9 | 70.405 | 63.2 | 64 | 64 | -4 (-5.88%) | 436,400 |
20 Apr 2022 | USD | 74.04 | 74.04 | 67.13 | 68 | 68 | -5.23 (-7.14%) | 298,400 |
19 Apr 2022 | USD | 70.49 | 73.5 | 68.59 | 73.23 | 73.23 | +3.32 (+4.75%) | 334,100 |
18 Apr 2022 | USD | 72 | 72 | 67.82 | 69.91 | 69.91 | -2.25 (-3.12%) | 291,700 |
14 Apr 2022 | USD | 75.37 | 75.37 | 71.31 | 72.16 | 72.16 | -3.52 (-4.65%) | 352,700 |
13 Apr 2022 | USD | 73.64 | 77.14 | 72.07 | 75.68 | 75.68 | +1.53 (+2.06%) | 294,500 |
12 Apr 2022 | USD | 74.09 | 76.99 | 73.095 | 74.15 | 74.15 | +1.95 (+2.70%) | 420,500 |
11 Apr 2022 | USD | 71.08 | 73.66 | 69.515 | 72.2 | 72.2 | -0.2 (-0.28%) | 363,500 |
8 Apr 2022 | USD | 74.55 | 75 | 71.86 | 72.4 | 72.4 | -3.06 (-4.06%) | 312,600 |
7 Apr 2022 | USD | 76.16 | 79.06 | 73.8 | 75.46 | 75.46 | -1.45 (-1.89%) | 403,200 |
6 Apr 2022 | USD | 76.67 | 78.93 | 75 | 76.91 | 76.91 | -2.73 (-3.43%) | 565,300 |
5 Apr 2022 | USD | 85.2 | 85.99 | 78.6 | 79.64 | 79.64 | -3.83 (-4.59%) | 624,500 |
4 Apr 2022 | USD | 83.35 | 85.74 | 82.32 | 83.47 | 83.47 | +0.6 (+0.72%) | 478,200 |
1 Apr 2022 | USD | 79.92 | 84.48 | 79.92 | 82.87 | 82.87 | +2.75 (+3.43%) | 468,300 |
31 Mar 2022 | USD | 79.76 | 82.25 | 79.24 | 80.12 | 80.12 | +0.4 (+0.50%) | 388,900 |
30 Mar 2022 | USD | 81.51 | 82.99 | 79.29 | 79.72 | 79.72 | -2.54 (-3.09%) | 390,900 |
29 Mar 2022 | USD | 79.66 | 82.84 | 78.06 | 82.26 | 82.26 | +4.14 (+5.30%) | 311,400 |
28 Mar 2022 | USD | 77.47 | 79.19 | 74.216 | 78.12 | 78.12 | +0.39 (+0.50%) | 480,300 |