Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 34.65 | 34.94 | 34.08 | 34.59 | 34.59 | -0.05 (-0.14%) | 1,307,900 |
13 May 2022 | USD | 34.62 | 34.79 | 34.18 | 34.64 | 34.64 | +0.39 (+1.14%) | 1,427,700 |
12 May 2022 | USD | 33.85 | 34.72 | 33.58 | 34.25 | 34.25 | +0.43 (+1.27%) | 1,962,900 |
11 May 2022 | USD | 33.96 | 35.1 | 33.7 | 33.82 | 33.82 | +0.01 (+0.03%) | 2,136,900 |
10 May 2022 | USD | 35.65 | 36.01 | 33.63 | 33.81 | 33.81 | -1.65 (-4.65%) | 2,277,400 |
9 May 2022 | USD | 35.9 | 36.1 | 35.12 | 35.46 | 35.46 | -0.81 (-2.23%) | 3,315,100 |
6 May 2022 | USD | 36.74 | 36.82 | 35.9 | 36.27 | 36.27 | -1.01 (-2.71%) | 1,595,200 |
5 May 2022 | USD | 37.88 | 38.02 | 36.69 | 37.28 | 37.28 | -0.84 (-2.20%) | 1,406,900 |
4 May 2022 | USD | 37.7 | 38.32 | 36.91 | 38.12 | 38.12 | -0.59 (-1.52%) | 1,786,800 |
3 May 2022 | USD | 38.01 | 39.08 | 37.09 | 38.71 | 38.71 | +0.82 (+2.16%) | 1,976,300 |
2 May 2022 | USD | 38.91 | 39.15 | 37 | 37.89 | 37.89 | -0.82 (-2.12%) | 1,755,900 |
29 Apr 2022 | USD | 40.23 | 40.36 | 38.61 | 38.71 | 38.71 | -1.75 (-4.33%) | 2,602,600 |
28 Apr 2022 | USD | 39.91 | 40.56 | 39.45 | 40.46 | 40.46 | +0.73 (+1.84%) | 681,200 |
27 Apr 2022 | USD | 40.85 | 40.85 | 39.71 | 39.73 | 39.73 | -1.06 (-2.60%) | 1,223,500 |
26 Apr 2022 | USD | 41.16 | 41.59 | 40.69 | 40.79 | 40.79 | -0.62 (-1.50%) | 1,755,000 |
25 Apr 2022 | USD | 40.71 | 41.49 | 40.18 | 41.41 | 41.41 | +0.42 (+1.02%) | 1,641,500 |
22 Apr 2022 | USD | 41.36 | 41.58 | 40.97 | 40.99 | 40.99 | -0.94 (-2.24%) | 1,742,500 |
21 Apr 2022 | USD | 42.52 | 42.67 | 41.87 | 41.93 | 41.93 | -0.2 (-0.47%) | 1,245,300 |
20 Apr 2022 | USD | 41.87 | 42.55 | 41.78 | 42.13 | 42.13 | +0.44 (+1.06%) | 1,241,200 |
19 Apr 2022 | USD | 40.99 | 41.98 | 40.99 | 41.69 | 41.69 | +0.81 (+1.98%) | 1,111,100 |
18 Apr 2022 | USD | 41.37 | 41.64 | 40.63 | 40.88 | 40.88 | -0.54 (-1.30%) | 943,100 |
14 Apr 2022 | USD | 42.28 | 42.68 | 41.34 | 41.42 | 41.42 | -0.69 (-1.64%) | 1,929,500 |
13 Apr 2022 | USD | 41.73 | 42.21 | 41.62 | 42.11 | 42.11 | +0.42 (+1.01%) | 886,000 |
12 Apr 2022 | USD | 41.64 | 41.98 | 41.28 | 41.69 | 41.69 | +0.1 (+0.24%) | 1,255,000 |
11 Apr 2022 | USD | 41.31 | 41.95 | 41.12 | 41.59 | 41.59 | +0.14 (+0.34%) | 1,124,900 |
8 Apr 2022 | USD | 41.84 | 42.16 | 41.21 | 41.45 | 41.45 | -0.4 (-0.96%) | 1,008,300 |
7 Apr 2022 | USD | 42.84 | 42.84 | 41.23 | 41.85 | 41.85 | -1.11 (-2.58%) | 1,407,400 |
6 Apr 2022 | USD | 43 | 43.42 | 42.55 | 42.96 | 42.96 | -0.25 (-0.58%) | 1,461,500 |
5 Apr 2022 | USD | 44.38 | 44.76 | 43.18 | 43.21 | 43.21 | -1.21 (-2.72%) | 1,149,400 |
4 Apr 2022 | USD | 45.25 | 45.25 | 43.85 | 44.42 | 44.42 | -0.9 (-1.99%) | 1,490,100 |