Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 31.8 | 33.24 | 31.32 | 32.7 | 32.7 | +0.53 (+1.65%) | 237,400 |
6 May 2022 | USD | 32.21 | 32.62 | 31.7 | 32.17 | 32.17 | -0.07 (-0.22%) | 289,800 |
5 May 2022 | USD | 33.9 | 33.93 | 31.81 | 32.24 | 32.24 | -2.01 (-5.87%) | 348,200 |
4 May 2022 | USD | 34.15 | 34.4 | 33.42 | 34.25 | 34.25 | +0.07 (+0.20%) | 271,900 |
3 May 2022 | USD | 33.41 | 34.2 | 32.62 | 34.18 | 34.18 | +0.85 (+2.55%) | 413,100 |
2 May 2022 | USD | 34.29 | 34.97 | 32.93 | 33.33 | 33.33 | -0.95 (-2.77%) | 617,400 |
29 Apr 2022 | USD | 35.13 | 35.88 | 34.17 | 34.28 | 34.28 | -0.85 (-2.42%) | 434,600 |
28 Apr 2022 | USD | 35.02 | 35.84 | 34.7 | 35.13 | 35.13 | +0.03 (+0.09%) | 518,700 |
27 Apr 2022 | USD | 35.35 | 35.7 | 34.32 | 35.1 | 35.1 | -0.24 (-0.68%) | 726,500 |
26 Apr 2022 | USD | 34.3 | 37.48 | 33.28 | 35.34 | 35.34 | +0.85 (+2.46%) | 1,384,300 |
25 Apr 2022 | USD | 34.55 | 34.63 | 33.08 | 34.49 | 34.49 | +0.55 (+1.62%) | 343,400 |
22 Apr 2022 | USD | 35.05 | 35.08 | 33.84 | 33.94 | 33.94 | -1.11 (-3.17%) | 206,800 |
21 Apr 2022 | USD | 35.79 | 36.02 | 35.03 | 35.05 | 35.05 | -0.87 (-2.42%) | 180,200 |
20 Apr 2022 | USD | 35.3 | 36.19 | 35.14 | 35.92 | 35.92 | +0.57 (+1.61%) | 262,100 |
19 Apr 2022 | USD | 34.76 | 35.54 | 34.67 | 35.35 | 35.35 | +0.67 (+1.93%) | 414,500 |
18 Apr 2022 | USD | 34.66 | 35.09 | 34.42 | 34.68 | 34.68 | +0.02 (+0.06%) | 203,900 |
14 Apr 2022 | USD | 34.67 | 35.05 | 34.6 | 34.66 | 34.66 | -0.05 (-0.14%) | 209,200 |
13 Apr 2022 | USD | 34.51 | 34.81 | 34.2 | 34.71 | 34.71 | +0.38 (+1.11%) | 201,500 |
12 Apr 2022 | USD | 34.4 | 34.93 | 34.22 | 34.33 | 34.33 | +0.12 (+0.35%) | 201,600 |
11 Apr 2022 | USD | 34.18 | 34.56 | 33.85 | 34.21 | 34.21 | +0.02 (+0.06%) | 250,600 |
8 Apr 2022 | USD | 34.3 | 34.75 | 34.11 | 34.19 | 34.19 | -0.07 (-0.20%) | 222,600 |
7 Apr 2022 | USD | 32.92 | 34.29 | 32.92 | 34.26 | 34.26 | +1.4 (+4.26%) | 410,300 |
6 Apr 2022 | USD | 32.15 | 33.04 | 32.01 | 32.86 | 32.86 | +0.59 (+1.83%) | 293,100 |
5 Apr 2022 | USD | 33.28 | 33.88 | 31.91 | 32.27 | 32.27 | -1.05 (-3.15%) | 333,200 |
4 Apr 2022 | USD | 33.51 | 34.26 | 33.22 | 33.32 | 33.32 | -0.47 (-1.39%) | 408,200 |
1 Apr 2022 | USD | 33.2 | 33.94 | 33.14 | 33.79 | 33.79 | +0.8 (+2.42%) | 495,500 |
31 Mar 2022 | USD | 33.6 | 34 | 32.95 | 32.99 | 32.99 | -0.78 (-2.31%) | 753,600 |
30 Mar 2022 | USD | 34.19 | 34.71 | 33.7 | 33.77 | 33.77 | -0.26 (-0.76%) | 291,600 |
29 Mar 2022 | USD | 34.14 | 34.33 | 33.65 | 34.03 | 34.03 | -0.11 (-0.32%) | 427,100 |
28 Mar 2022 | USD | 34.46 | 34.55 | 33.91 | 34.14 | 34.14 | -0.34 (-0.99%) | 353,000 |