Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 31.44 | 32.06 | 31.03 | 31.13 | 31.13 | -0.86 (-2.69%) | 250,700 |
13 May 2022 | USD | 31.02 | 32.36 | 30.76 | 31.99 | 31.99 | +1.79 (+5.93%) | 288,800 |
12 May 2022 | USD | 29.18 | 30.7 | 29.03 | 30.2 | 30.2 | +0.9 (+3.07%) | 421,800 |
11 May 2022 | USD | 30.38 | 31.13 | 29.04 | 29.3 | 29.3 | -1.48 (-4.81%) | 427,500 |
10 May 2022 | USD | 31.8 | 31.82 | 29.42 | 30.78 | 30.78 | +0.06 (+0.20%) | 474,000 |
9 May 2022 | USD | 31.86 | 32.38 | 29.97 | 30.72 | 30.72 | -2.25 (-6.82%) | 469,800 |
6 May 2022 | USD | 31.97 | 33.31 | 31 | 32.97 | 32.97 | +0.81 (+2.52%) | 494,500 |
5 May 2022 | USD | 32.94 | 33.03 | 31.43 | 32.16 | 32.16 | -1.15 (-3.45%) | 367,900 |
4 May 2022 | USD | 32.04 | 33.5 | 31.23 | 33.31 | 33.31 | +1.54 (+4.85%) | 343,300 |
3 May 2022 | USD | 31.64 | 32.29 | 31 | 31.77 | 31.77 | +0.12 (+0.38%) | 382,500 |
2 May 2022 | USD | 31.05 | 32.12 | 30.15 | 31.65 | 31.65 | +0.48 (+1.54%) | 598,700 |
29 Apr 2022 | USD | 31.78 | 33 | 30.76 | 31.17 | 31.17 | -1 (-3.11%) | 940,900 |
28 Apr 2022 | USD | 32 | 32.82 | 29.89 | 32.17 | 32.17 | -0.67 (-2.04%) | 1,319,100 |
27 Apr 2022 | USD | 32.5 | 33.81 | 32.33 | 32.84 | 32.84 | -0.07 (-0.21%) | 550,000 |
26 Apr 2022 | USD | 33.51 | 33.83 | 32.81 | 32.91 | 32.91 | -1.18 (-3.46%) | 338,500 |
25 Apr 2022 | USD | 33.01 | 34.21 | 32.94 | 34.09 | 34.09 | +0.53 (+1.58%) | 337,300 |
22 Apr 2022 | USD | 34.29 | 34.96 | 33.45 | 33.56 | 33.56 | -0.86 (-2.50%) | 252,800 |
21 Apr 2022 | USD | 36.27 | 36.8 | 34.02 | 34.42 | 34.42 | -1.01 (-2.85%) | 297,300 |
20 Apr 2022 | USD | 36.57 | 37.17 | 35.36 | 35.43 | 35.43 | +0.07 (+0.20%) | 336,400 |
19 Apr 2022 | USD | 34.25 | 35.59 | 34 | 35.36 | 35.36 | +1.3 (+3.82%) | 363,500 |
18 Apr 2022 | USD | 33.4 | 34.57 | 33.4 | 34.06 | 34.06 | +0.31 (+0.92%) | 395,700 |
14 Apr 2022 | USD | 34.81 | 34.84 | 33.66 | 33.75 | 33.75 | -0.86 (-2.48%) | 423,500 |
13 Apr 2022 | USD | 33.61 | 35.14 | 33.26 | 34.61 | 34.61 | +1.11 (+3.31%) | 664,900 |
12 Apr 2022 | USD | 33.64 | 34.5 | 33.12 | 33.5 | 33.5 | +0.76 (+2.32%) | 697,900 |
11 Apr 2022 | USD | 34.25 | 35.02 | 32.58 | 32.74 | 32.74 | -3.27 (-9.08%) | 1,296,700 |
8 Apr 2022 | USD | 36.8 | 36.98 | 35.75 | 36.01 | 36.01 | -1.1 (-2.96%) | 524,100 |
7 Apr 2022 | USD | 36.65 | 37.97 | 36.27 | 37.11 | 37.11 | +0.74 (+2.03%) | 425,100 |
6 Apr 2022 | USD | 37.77 | 37.77 | 35.72 | 36.37 | 36.37 | -2.11 (-5.48%) | 644,800 |
5 Apr 2022 | USD | 40.52 | 40.67 | 38.12 | 38.48 | 38.48 | -2.17 (-5.34%) | 429,300 |
4 Apr 2022 | USD | 40.82 | 41.41 | 40.36 | 40.65 | 40.65 | +0.18 (+0.44%) | 626,600 |