Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 43.02 | 43.4 | 42.03 | 42.95 | 42.95 | +1.13 (+2.70%) | 4,673,900 |
9 May 2022 | USD | 42.5 | 42.83 | 41.5 | 41.82 | 41.82 | -1.61 (-3.71%) | 4,917,000 |
6 May 2022 | USD | 44.4 | 44.55 | 43.3 | 43.43 | 43.43 | -1.57 (-3.49%) | 3,633,400 |
5 May 2022 | USD | 46.11 | 46.3 | 44.51 | 45 | 45 | -2.9 (-6.05%) | 3,567,700 |
4 May 2022 | USD | 46.6 | 47.97 | 46.09 | 47.9 | 47.9 | -0.24 (-0.50%) | 6,898,400 |
3 May 2022 | USD | 48.12 | 48.67 | 47.76 | 48.14 | 48.14 | +0.9 (+1.91%) | 4,263,700 |
2 May 2022 | USD | 46.55 | 47.47 | 45.82 | 47.24 | 47.24 | +0.17 (+0.36%) | 4,237,100 |
29 Apr 2022 | USD | 47.7 | 48.24 | 46.81 | 47.07 | 47.07 | +3.81 (+8.81%) | 6,244,300 |
28 Apr 2022 | USD | 43.04 | 43.27 | 42.1 | 43.26 | 43.26 | +0.63 (+1.48%) | 3,084,500 |
27 Apr 2022 | USD | 42.25 | 43.06 | 42.19 | 42.63 | 42.63 | +1.03 (+2.48%) | 3,816,300 |
26 Apr 2022 | USD | 42.36 | 42.47 | 41.56 | 41.6 | 41.6 | -0.84 (-1.98%) | 3,664,700 |
25 Apr 2022 | USD | 41.33 | 42.45 | 41.19 | 42.44 | 42.44 | -0.22 (-0.52%) | 4,554,300 |
22 Apr 2022 | USD | 43.15 | 43.85 | 42.36 | 42.66 | 42.66 | +0.07 (+0.16%) | 3,437,700 |
21 Apr 2022 | USD | 44.39 | 44.5 | 42.37 | 42.59 | 42.59 | -2.26 (-5.04%) | 4,728,700 |
20 Apr 2022 | USD | 46.35 | 46.5 | 44.75 | 44.85 | 44.85 | -1.72 (-3.69%) | 3,767,500 |
19 Apr 2022 | USD | 46.13 | 46.59 | 45.45 | 46.57 | 46.57 | +0.19 (+0.41%) | 3,828,400 |
18 Apr 2022 | USD | 46.28 | 46.69 | 45.82 | 46.38 | 46.38 | -0.47 (-1.00%) | 2,273,500 |
14 Apr 2022 | USD | 47.32 | 47.5 | 46.77 | 46.85 | 46.85 | -1.17 (-2.44%) | 1,954,500 |
13 Apr 2022 | USD | 47.28 | 48.23 | 47.02 | 48.02 | 48.02 | +1.7 (+3.67%) | 2,485,900 |
12 Apr 2022 | USD | 47.3 | 47.41 | 46.12 | 46.32 | 46.32 | -0.65 (-1.38%) | 2,895,000 |
11 Apr 2022 | USD | 47.55 | 47.97 | 46.84 | 46.97 | 46.97 | +0.24 (+0.51%) | 5,743,800 |
8 Apr 2022 | USD | 46.59 | 47.2 | 46.5 | 46.73 | 46.73 | -0.24 (-0.51%) | 3,005,400 |
7 Apr 2022 | USD | 47.45 | 47.7 | 46.68 | 46.97 | 46.97 | -0.59 (-1.24%) | 2,717,800 |
6 Apr 2022 | USD | 48.29 | 48.43 | 47.13 | 47.56 | 47.56 | -1.06 (-2.18%) | 4,618,500 |
5 Apr 2022 | USD | 50.08 | 50.16 | 48.55 | 48.62 | 48.62 | -1.74 (-3.46%) | 3,534,900 |
4 Apr 2022 | USD | 49.67 | 50.5 | 49.39 | 50.36 | 50.36 | +1.22 (+2.48%) | 3,843,700 |
1 Apr 2022 | USD | 49.5 | 50.4 | 48.63 | 49.14 | 49.14 | +2.72 (+5.86%) | 2,831,900 |
31 Mar 2022 | USD | 47.6 | 47.69 | 46.3 | 46.42 | 46.42 | -1.91 (-3.95%) | 2,832,900 |
30 Mar 2022 | USD | 48.65 | 49.22 | 48.1 | 48.33 | 48.33 | -1.05 (-2.13%) | 2,268,900 |
29 Mar 2022 | USD | 49.12 | 50.09 | 48.88 | 49.38 | 49.38 | +1.96 (+4.13%) | 5,332,200 |