Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 66.36 | 66.8 | 64.59 | 64.64 | 64.64 | -3.11 (-4.59%) | 146,100 |
6 May 2022 | USD | 66.08 | 67.83 | 65.23 | 67.75 | 67.75 | +2.47 (+3.78%) | 156,500 |
5 May 2022 | USD | 65.97 | 65.97 | 64.1 | 65.28 | 65.28 | -0.03 (-0.05%) | 47,300 |
4 May 2022 | USD | 64.67 | 65.56 | 63.9 | 65.31 | 65.31 | +2.71 (+4.33%) | 147,900 |
3 May 2022 | USD | 61.75 | 63.21 | 61.62 | 62.6 | 62.6 | -0.15 (-0.24%) | 29,300 |
2 May 2022 | USD | 60.52 | 62.95 | 60.2 | 62.75 | 62.75 | +1.44 (+2.35%) | 55,800 |
29 Apr 2022 | USD | 62.03 | 62.35 | 61.08 | 61.31 | 61.31 | -0.35 (-0.57%) | 92,700 |
28 Apr 2022 | USD | 61.43 | 62.25 | 61.16 | 61.66 | 61.66 | +0.87 (+1.43%) | 158,600 |
27 Apr 2022 | USD | 58.88 | 61.25 | 58.8 | 60.79 | 60.79 | +1.45 (+2.44%) | 49,600 |
26 Apr 2022 | USD | 58.07 | 59.71 | 57.82 | 59.34 | 59.34 | +1.71 (+2.97%) | 43,100 |
25 Apr 2022 | USD | 55.8 | 57.77 | 55.7 | 57.63 | 57.63 | -0.65 (-1.12%) | 34,100 |
22 Apr 2022 | USD | 58.6 | 58.68 | 57.97 | 58.28 | 58.28 | -0.57 (-0.97%) | 24,100 |
21 Apr 2022 | USD | 58.88 | 59.28 | 57.96 | 58.85 | 58.85 | +0.52 (+0.89%) | 36,000 |
20 Apr 2022 | USD | 57.65 | 58.55 | 56.73 | 58.33 | 58.33 | +0.69 (+1.20%) | 16,100 |
19 Apr 2022 | USD | 57.98 | 58.07 | 56.96 | 57.64 | 57.64 | -2.17 (-3.63%) | 72,000 |
18 Apr 2022 | USD | 60.15 | 61.07 | 59.12 | 59.81 | 59.81 | +0.16 (+0.27%) | 38,700 |
14 Apr 2022 | USD | 57.69 | 60 | 57.65 | 59.65 | 59.65 | +1.16 (+1.98%) | 70,900 |
13 Apr 2022 | USD | 56.9 | 58.49 | 56.26 | 58.49 | 58.49 | +2.41 (+4.30%) | 57,700 |
12 Apr 2022 | USD | 55.12 | 56.2 | 55.12 | 56.08 | 56.08 | +2.56 (+4.78%) | 37,200 |
11 Apr 2022 | USD | 53.62 | 54.2 | 53.22 | 53.52 | 53.52 | -1.75 (-3.17%) | 34,800 |
8 Apr 2022 | USD | 54.05 | 55.66 | 54 | 55.27 | 55.27 | +1.29 (+2.39%) | 44,100 |
7 Apr 2022 | USD | 54.64 | 54.8 | 53.07 | 53.98 | 53.98 | -0.46 (-0.84%) | 34,200 |
6 Apr 2022 | USD | 56.27 | 56.49 | 53.88 | 54.44 | 54.44 | -0.79 (-1.43%) | 46,800 |
5 Apr 2022 | USD | 57.1 | 57.13 | 55.09 | 55.23 | 55.23 | -1.59 (-2.80%) | 115,900 |
4 Apr 2022 | USD | 56.87 | 57.46 | 56.37 | 56.82 | 56.82 | +0.89 (+1.59%) | 32,200 |
1 Apr 2022 | USD | 55.49 | 56.11 | 55.44 | 55.93 | 55.93 | +0.24 (+0.43%) | 37,100 |
31 Mar 2022 | USD | 56.61 | 57.33 | 55.69 | 55.69 | 55.69 | -2.39 (-4.12%) | 85,900 |
30 Mar 2022 | USD | 58.49 | 58.6 | 57.54 | 58.08 | 58.08 | +1.25 (+2.20%) | 40,700 |
29 Mar 2022 | USD | 54.24 | 57 | 54.17 | 56.83 | 56.83 | +1.32 (+2.38%) | 102,700 |
28 Mar 2022 | USD | 58 | 58.02 | 55.35 | 55.51 | 55.51 | -4.94 (-8.17%) | 99,800 |