Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 32.81 | 33.12 | 31.75 | 32.33 | 32.33 | -0.41 (-1.25%) | 179,200 |
9 May 2022 | USD | 32.39 | 33.1 | 32.27 | 32.74 | 32.74 | +0.12 (+0.37%) | 202,100 |
6 May 2022 | USD | 33.11 | 33.2 | 32.24 | 32.62 | 32.62 | -0.48 (-1.45%) | 209,200 |
5 May 2022 | USD | 33.19 | 33.24 | 32.37 | 33.1 | 33.1 | -0.44 (-1.31%) | 271,900 |
4 May 2022 | USD | 32.24 | 33.65 | 32.24 | 33.54 | 33.54 | +0.4 (+1.21%) | 309,600 |
3 May 2022 | USD | 32.96 | 33.3 | 32.72 | 33.14 | 33.14 | +0.3 (+0.91%) | 271,300 |
2 May 2022 | USD | 32.46 | 32.88 | 32.09 | 32.84 | 32.84 | +0.6 (+1.86%) | 314,600 |
29 Apr 2022 | USD | 32.9 | 33.02 | 32.08 | 32.24 | 32.24 | -0.76 (-2.30%) | 302,600 |
28 Apr 2022 | USD | 33.12 | 33.4 | 32.76 | 33 | 33 | +0.19 (+0.58%) | 256,900 |
27 Apr 2022 | USD | 33.09 | 33.37 | 32.22 | 32.81 | 32.81 | +0.03 (+0.09%) | 285,700 |
26 Apr 2022 | USD | 33.09 | 33.66 | 32.51 | 32.78 | 32.78 | -0.74 (-2.21%) | 261,300 |
25 Apr 2022 | USD | 33.46 | 33.58 | 32.68 | 33.52 | 33.52 | -0.14 (-0.42%) | 300,200 |
22 Apr 2022 | USD | 34.58 | 34.72 | 33.62 | 33.66 | 33.66 | -0.86 (-2.49%) | 234,800 |
21 Apr 2022 | USD | 35.31 | 35.4 | 34.36 | 34.52 | 34.52 | -0.61 (-1.74%) | 269,200 |
20 Apr 2022 | USD | 34.85 | 35.35 | 34.74 | 35.13 | 35.13 | +0.59 (+1.71%) | 143,600 |
19 Apr 2022 | USD | 34.14 | 34.67 | 34.1 | 34.54 | 34.54 | +0.72 (+2.13%) | 238,800 |
18 Apr 2022 | USD | 33.38 | 34.1 | 33.38 | 33.82 | 33.82 | +0.43 (+1.29%) | 188,300 |
14 Apr 2022 | USD | 33.91 | 34.24 | 33.39 | 33.39 | 33.39 | -0.54 (-1.59%) | 207,200 |
13 Apr 2022 | USD | 33.39 | 33.97 | 33.18 | 33.93 | 33.93 | +0.37 (+1.10%) | 213,600 |
12 Apr 2022 | USD | 33.91 | 34.63 | 33.41 | 33.56 | 33.56 | -0.34 (-1.00%) | 216,500 |
11 Apr 2022 | USD | 33.82 | 34.49 | 33.82 | 33.9 | 33.9 | +0.17 (+0.50%) | 210,700 |
8 Apr 2022 | USD | 33.92 | 34.19 | 33.67 | 33.73 | 33.73 | -0.08 (-0.24%) | 165,600 |
7 Apr 2022 | USD | 34.23 | 34.4 | 33.37 | 33.81 | 33.81 | -0.23 (-0.68%) | 255,500 |
6 Apr 2022 | USD | 34.12 | 34.42 | 33.98 | 34.04 | 34.04 | -0.22 (-0.64%) | 214,100 |
5 Apr 2022 | USD | 34.37 | 34.75 | 34.2 | 34.26 | 34.26 | -0.07 (-0.20%) | 212,200 |
4 Apr 2022 | USD | 34.55 | 34.68 | 34.03 | 34.33 | 34.33 | -0.29 (-0.84%) | 234,400 |
1 Apr 2022 | USD | 35.08 | 35.08 | 34.05 | 34.62 | 34.62 | +0.26 (+0.76%) | 400,900 |
31 Mar 2022 | USD | 34.85 | 35.29 | 34.29 | 34.36 | 34.36 | -0.47 (-1.35%) | 273,500 |
30 Mar 2022 | USD | 35.69 | 36.09 | 34.59 | 34.83 | 34.83 | -1 (-2.79%) | 264,300 |
29 Mar 2022 | USD | 35.74 | 36.24 | 35.56 | 35.83 | 35.83 | +0.33 (+0.93%) | 202,900 |