Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 30.41 | 30.64 | 29.68 | 29.9 | 29.9 | -0.23 (-0.76%) | 56,800 |
12 May 2022 | USD | 29.44 | 30.26 | 29.29 | 30.13 | 30.13 | +0.61 (+2.07%) | 77,000 |
11 May 2022 | USD | 29.8 | 30.24 | 29.41 | 29.52 | 29.52 | -0.03 (-0.10%) | 52,800 |
10 May 2022 | USD | 30.64 | 31.02 | 29.51 | 29.55 | 29.55 | -0.93 (-3.05%) | 102,600 |
9 May 2022 | USD | 29.89 | 30.82 | 29.89 | 30.48 | 30.48 | +0.18 (+0.59%) | 116,000 |
6 May 2022 | USD | 30.4 | 30.88 | 29.88 | 30.3 | 30.3 | -0.38 (-1.24%) | 93,900 |
5 May 2022 | USD | 32.02 | 32.93 | 30.16 | 30.68 | 30.68 | -0.33 (-1.06%) | 85,700 |
4 May 2022 | USD | 30.12 | 31.07 | 29.95 | 31.01 | 31.01 | +1.18 (+3.96%) | 65,900 |
3 May 2022 | USD | 29.39 | 30.32 | 29.39 | 29.83 | 29.83 | +0.39 (+1.32%) | 47,900 |
2 May 2022 | USD | 29.58 | 30.07 | 29.02 | 29.44 | 29.44 | +0.15 (+0.51%) | 77,300 |
29 Apr 2022 | USD | 30.3 | 30.43 | 29.13 | 29.29 | 29.29 | -1.24 (-4.06%) | 56,000 |
28 Apr 2022 | USD | 30.01 | 30.61 | 29.37 | 30.53 | 30.53 | +0.61 (+2.04%) | 83,800 |
27 Apr 2022 | USD | 29.93 | 30.61 | 29.62 | 29.92 | 29.92 | +0.17 (+0.57%) | 76,100 |
26 Apr 2022 | USD | 29.86 | 30.3 | 29.61 | 29.75 | 29.75 | -0.37 (-1.23%) | 76,700 |
25 Apr 2022 | USD | 30.13 | 30.25 | 29.14 | 30.12 | 30.12 | -0.01 (-0.03%) | 72,600 |
22 Apr 2022 | USD | 30.14 | 30.9 | 30.06 | 30.13 | 30.13 | -0.1 (-0.33%) | 61,600 |
21 Apr 2022 | USD | 30.28 | 31.51 | 29.98 | 30.23 | 30.23 | -0.15 (-0.49%) | 42,400 |
20 Apr 2022 | USD | 29.73 | 30.45 | 29.73 | 30.38 | 30.38 | +0.81 (+2.74%) | 39,800 |
19 Apr 2022 | USD | 29.67 | 29.98 | 29.44 | 29.57 | 29.57 | 0.0 (0.0%) | 44,000 |
18 Apr 2022 | USD | 29.3 | 29.82 | 29 | 29.57 | 29.57 | -0.02 (-0.07%) | 39,700 |
14 Apr 2022 | USD | 29.56 | 29.96 | 29.31 | 29.59 | 29.59 | +0.06 (+0.20%) | 39,700 |
13 Apr 2022 | USD | 29.48 | 29.72 | 29.1 | 29.53 | 29.53 | +0.07 (+0.24%) | 43,500 |
12 Apr 2022 | USD | 29.95 | 30.44 | 29.45 | 29.46 | 29.46 | -0.31 (-1.04%) | 55,400 |
11 Apr 2022 | USD | 29.82 | 30.54 | 29.49 | 29.77 | 29.77 | +0.03 (+0.10%) | 63,500 |
8 Apr 2022 | USD | 30.23 | 31.68 | 29.57 | 29.74 | 29.74 | -0.27 (-0.90%) | 73,700 |
7 Apr 2022 | USD | 30.31 | 30.65 | 29.95 | 30.01 | 30.01 | -0.35 (-1.15%) | 71,800 |
6 Apr 2022 | USD | 30.71 | 30.99 | 30.32 | 30.36 | 30.36 | -0.35 (-1.14%) | 58,500 |
5 Apr 2022 | USD | 30.55 | 31.42 | 30.55 | 30.71 | 30.71 | -0.14 (-0.45%) | 80,100 |
4 Apr 2022 | USD | 31.66 | 32.11 | 30.4 | 30.85 | 30.85 | -1.12 (-3.50%) | 81,400 |
1 Apr 2022 | USD | 31.27 | 32.08 | 31.11 | 31.97 | 31.97 | +0.9 (+2.90%) | 89,100 |