Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 40.02 | 40.13 | 39.08 | 39.15 | 39.15 | -0.87 (-2.17%) | 19,100 |
13 May 2022 | USD | 40.07 | 40.91 | 39.9 | 40.02 | 40.02 | +0.36 (+0.91%) | 23,300 |
12 May 2022 | USD | 39.72 | 40.52 | 39.08 | 39.66 | 39.66 | -0.32 (-0.80%) | 42,700 |
11 May 2022 | USD | 39.66 | 40.4 | 39.37 | 39.98 | 39.98 | +0.32 (+0.81%) | 55,900 |
10 May 2022 | USD | 40.2 | 40.4 | 39.02 | 39.66 | 39.66 | -0.19 (-0.48%) | 41,600 |
9 May 2022 | USD | 39.32 | 40.13 | 39 | 39.85 | 39.85 | +0.03 (+0.08%) | 52,400 |
6 May 2022 | USD | 40.32 | 40.57 | 39.48 | 39.82 | 39.82 | -0.73 (-1.80%) | 36,600 |
5 May 2022 | USD | 41.76 | 41.76 | 39.94 | 40.55 | 40.55 | -1.71 (-4.05%) | 58,500 |
4 May 2022 | USD | 41.78 | 42.29 | 41.04 | 42.26 | 42.26 | +0.25 (+0.60%) | 45,600 |
3 May 2022 | USD | 41.5 | 42.26 | 41.45 | 42.01 | 42.01 | -0.01 (-0.02%) | 53,100 |
2 May 2022 | USD | 43.07 | 43.75 | 41.27 | 42.02 | 42.02 | -1.29 (-2.98%) | 68,200 |
29 Apr 2022 | USD | 46.03 | 46.23 | 43.15 | 43.31 | 43.31 | -3.3 (-7.08%) | 77,500 |
28 Apr 2022 | USD | 45 | 47.18 | 44.01 | 46.61 | 46.61 | +6.94 (+17.49%) | 90,900 |
27 Apr 2022 | USD | 40.05 | 40.49 | 39.48 | 39.67 | 39.67 | -0.17 (-0.43%) | 45,200 |
26 Apr 2022 | USD | 40.66 | 41.24 | 39.82 | 39.84 | 39.84 | -1.2 (-2.92%) | 33,600 |
25 Apr 2022 | USD | 40.86 | 41.24 | 39.82 | 41.04 | 41.04 | -0.09 (-0.22%) | 48,000 |
22 Apr 2022 | USD | 40.96 | 41.8 | 40.96 | 41.13 | 41.13 | +0.2 (+0.49%) | 25,600 |
21 Apr 2022 | USD | 41.64 | 41.64 | 40.36 | 40.93 | 40.93 | -0.26 (-0.63%) | 72,500 |
20 Apr 2022 | USD | 40.92 | 42.16 | 40.92 | 41.19 | 41.19 | +0.66 (+1.63%) | 19,300 |
19 Apr 2022 | USD | 40.16 | 40.79 | 39.8 | 40.53 | 40.53 | +0.45 (+1.12%) | 31,900 |
18 Apr 2022 | USD | 41.86 | 41.86 | 39.91 | 40.08 | 40.08 | -1.94 (-4.62%) | 21,500 |
14 Apr 2022 | USD | 40.56 | 42.44 | 40.47 | 42.02 | 42.02 | +1.61 (+3.98%) | 65,800 |
13 Apr 2022 | USD | 39.97 | 40.5 | 39.89 | 40.41 | 40.41 | +0.41 (+1.03%) | 85,600 |
12 Apr 2022 | USD | 40.35 | 41.01 | 39.91 | 40 | 40 | +0.25 (+0.63%) | 38,200 |
11 Apr 2022 | USD | 40.19 | 40.5 | 39.65 | 39.75 | 39.75 | -0.47 (-1.17%) | 105,800 |
8 Apr 2022 | USD | 41.73 | 41.73 | 40.02 | 40.22 | 40.22 | -1.41 (-3.39%) | 31,700 |
7 Apr 2022 | USD | 41.82 | 41.82 | 40.6 | 41.63 | 41.63 | -0.07 (-0.17%) | 43,700 |
6 Apr 2022 | USD | 42.4 | 42.4 | 41.61 | 41.7 | 41.7 | -0.71 (-1.67%) | 46,400 |
5 Apr 2022 | USD | 44.76 | 44.9 | 42.31 | 42.41 | 42.41 | -2.09 (-4.70%) | 59,900 |
4 Apr 2022 | USD | 45.98 | 46.35 | 44.24 | 44.5 | 44.5 | -1.21 (-2.65%) | 36,000 |