Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 32.84 | 33.15 | 31.92 | 32.57 | 32.57 | -0.23 (-0.70%) | 713,500 |
13 May 2022 | USD | 33.39 | 33.39 | 32.41 | 32.8 | 32.8 | +0.82 (+2.56%) | 1,050,500 |
12 May 2022 | USD | 32.02 | 32.14 | 30.91 | 31.98 | 31.98 | -0.17 (-0.53%) | 1,015,300 |
11 May 2022 | USD | 33.02 | 33.58 | 32.02 | 32.15 | 32.15 | -0.83 (-2.52%) | 704,300 |
10 May 2022 | USD | 33.95 | 34.27 | 32.05 | 32.98 | 32.98 | -0.54 (-1.61%) | 626,200 |
9 May 2022 | USD | 33.53 | 34.69 | 33.28 | 33.52 | 33.52 | -0.8 (-2.33%) | 735,000 |
6 May 2022 | USD | 34.83 | 34.99 | 33.76 | 34.32 | 34.32 | -0.55 (-1.58%) | 868,800 |
5 May 2022 | USD | 35.9 | 36.13 | 34 | 34.87 | 34.87 | -1.74 (-4.75%) | 892,800 |
4 May 2022 | USD | 34.57 | 36.72 | 34.25 | 36.61 | 36.61 | +2.17 (+6.30%) | 1,070,200 |
3 May 2022 | USD | 34.79 | 35.35 | 34.36 | 34.44 | 34.44 | -0.25 (-0.72%) | 776,300 |
2 May 2022 | USD | 33.6 | 34.73 | 32.82 | 34.69 | 34.69 | +0.69 (+2.03%) | 1,171,800 |
29 Apr 2022 | USD | 34.38 | 36.3 | 33.68 | 34 | 34 | -0.5 (-1.45%) | 1,442,600 |
28 Apr 2022 | USD | 34.36 | 34.76 | 33.13 | 34.5 | 34.5 | +0.28 (+0.82%) | 822,100 |
27 Apr 2022 | USD | 33.75 | 34.63 | 33.4 | 34.22 | 34.22 | +0.51 (+1.51%) | 1,009,900 |
26 Apr 2022 | USD | 33.65 | 34.17 | 33.36 | 33.71 | 33.71 | -0.65 (-1.89%) | 977,100 |
25 Apr 2022 | USD | 33.62 | 34.49 | 33.15 | 34.36 | 34.36 | +0.24 (+0.70%) | 898,100 |
22 Apr 2022 | USD | 35.51 | 35.7 | 34.02 | 34.12 | 34.12 | -1.78 (-4.96%) | 652,700 |
21 Apr 2022 | USD | 36.9 | 37.33 | 35.52 | 35.9 | 35.9 | -0.51 (-1.40%) | 810,900 |
20 Apr 2022 | USD | 36.78 | 37.59 | 36.38 | 36.41 | 36.41 | +0.18 (+0.50%) | 569,900 |
19 Apr 2022 | USD | 34.81 | 36.24 | 34.81 | 36.23 | 36.23 | +1.37 (+3.93%) | 484,900 |
18 Apr 2022 | USD | 34.5 | 35.24 | 34.38 | 34.86 | 34.86 | +0.05 (+0.14%) | 763,000 |
14 Apr 2022 | USD | 34.18 | 34.9 | 34.16 | 34.81 | 34.81 | +0.91 (+2.68%) | 960,600 |
13 Apr 2022 | USD | 33.27 | 34.08 | 33.27 | 33.9 | 33.9 | +0.6 (+1.80%) | 677,000 |
12 Apr 2022 | USD | 33.48 | 34.32 | 33 | 33.3 | 33.3 | +0.12 (+0.36%) | 993,800 |
11 Apr 2022 | USD | 32.59 | 33.93 | 32.52 | 33.18 | 33.18 | +0.51 (+1.56%) | 892,000 |
8 Apr 2022 | USD | 32.76 | 33.32 | 32.11 | 32.67 | 32.67 | -0.77 (-2.30%) | 1,002,300 |
7 Apr 2022 | USD | 33.43 | 33.81 | 32.94 | 33.44 | 33.44 | -0.03 (-0.09%) | 1,242,200 |
6 Apr 2022 | USD | 33.5 | 33.82 | 32.43 | 33.47 | 33.47 | -0.59 (-1.73%) | 1,368,800 |
5 Apr 2022 | USD | 35.43 | 35.86 | 33.9 | 34.06 | 34.06 | -1.45 (-4.08%) | 736,500 |
4 Apr 2022 | USD | 35.42 | 35.66 | 34.63 | 35.51 | 35.51 | +0.18 (+0.51%) | 456,600 |