Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 30.72 | 31.1 | 28.75 | 28.95 | 28.95 | -2.61 (-8.27%) | 1,568,200 |
6 May 2022 | USD | 32.5 | 32.65 | 30.63 | 31.56 | 31.56 | -1.47 (-4.45%) | 857,800 |
5 May 2022 | USD | 34.99 | 34.99 | 32.54 | 33.03 | 33.03 | -2.75 (-7.69%) | 720,600 |
4 May 2022 | USD | 34.61 | 35.85 | 32.865 | 35.78 | 35.78 | +1.18 (+3.41%) | 615,000 |
3 May 2022 | USD | 35.23 | 35.76 | 34.29 | 34.6 | 34.6 | -0.75 (-2.12%) | 295,900 |
2 May 2022 | USD | 34.19 | 35.38 | 33.77 | 35.35 | 35.35 | +1.01 (+2.94%) | 200,600 |
29 Apr 2022 | USD | 35.57 | 36.79 | 34.302 | 34.34 | 34.34 | -1.66 (-4.61%) | 255,100 |
28 Apr 2022 | USD | 35.13 | 36.27 | 34.25 | 36 | 36 | +1.48 (+4.29%) | 342,100 |
27 Apr 2022 | USD | 34.88 | 35.64 | 34.32 | 34.52 | 34.52 | -0.25 (-0.72%) | 519,300 |
26 Apr 2022 | USD | 36.3 | 36.3 | 34.762 | 34.77 | 34.77 | -1.74 (-4.77%) | 453,900 |
25 Apr 2022 | USD | 35.11 | 36.53 | 34.92 | 36.51 | 36.51 | +1.25 (+3.55%) | 654,900 |
22 Apr 2022 | USD | 35.94 | 36.63 | 35.079 | 35.26 | 35.26 | -0.69 (-1.92%) | 643,800 |
21 Apr 2022 | USD | 38.16 | 38.68 | 35.81 | 35.95 | 35.95 | -1.63 (-4.34%) | 759,000 |
20 Apr 2022 | USD | 39.39 | 39.41 | 37.57 | 37.58 | 37.58 | -1.64 (-4.18%) | 360,900 |
19 Apr 2022 | USD | 37.61 | 39.54 | 37.55 | 39.22 | 39.22 | +1.54 (+4.09%) | 318,700 |
18 Apr 2022 | USD | 38.57 | 38.57 | 37.05 | 37.68 | 37.68 | -1 (-2.59%) | 340,500 |
14 Apr 2022 | USD | 40.09 | 40.09 | 38.68 | 38.68 | 38.68 | -1.47 (-3.66%) | 213,700 |
13 Apr 2022 | USD | 38.84 | 40.27 | 38.58 | 40.15 | 40.15 | +1.36 (+3.51%) | 304,700 |
12 Apr 2022 | USD | 39.56 | 40.63 | 38.63 | 38.79 | 38.79 | -0.03 (-0.08%) | 578,200 |
11 Apr 2022 | USD | 38.01 | 39.21 | 37.49 | 38.82 | 38.82 | +0.25 (+0.65%) | 583,600 |
8 Apr 2022 | USD | 39.21 | 39.38 | 38.53 | 38.57 | 38.57 | -0.91 (-2.30%) | 205,500 |
7 Apr 2022 | USD | 39.5 | 40.339 | 38.55 | 39.48 | 39.48 | -0.07 (-0.18%) | 353,300 |
6 Apr 2022 | USD | 40.37 | 40.43 | 38.85 | 39.55 | 39.55 | -1.71 (-4.14%) | 1,032,600 |
5 Apr 2022 | USD | 42.81 | 42.93 | 40.87 | 41.26 | 41.26 | -1.66 (-3.87%) | 464,700 |
4 Apr 2022 | USD | 41.65 | 43.04 | 41.65 | 42.92 | 42.92 | +1.48 (+3.57%) | 241,000 |
1 Apr 2022 | USD | 40.92 | 42.029 | 40.92 | 41.44 | 41.44 | +0.55 (+1.35%) | 276,300 |
31 Mar 2022 | USD | 41.51 | 41.71 | 40.88 | 40.89 | 40.89 | -0.7 (-1.68%) | 225,900 |
30 Mar 2022 | USD | 42.48 | 43.1 | 41.41 | 41.59 | 41.59 | -1.37 (-3.19%) | 299,500 |
29 Mar 2022 | USD | 41.75 | 43.16 | 41.48 | 42.96 | 42.96 | +1.91 (+4.65%) | 480,400 |
28 Mar 2022 | USD | 40.16 | 41.15 | 39.67 | 41.05 | 41.05 | +0.91 (+2.27%) | 307,400 |