Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 38.4 | 39.34 | 37.23 | 38.03 | 38.03 | -0.39 (-1.02%) | 380,800 |
13 May 2022 | USD | 38.49 | 39.13 | 38.19 | 38.42 | 38.42 | +0.14 (+0.37%) | 293,100 |
12 May 2022 | USD | 37.66 | 38.31 | 37.03 | 38.28 | 38.28 | +0.51 (+1.35%) | 315,800 |
11 May 2022 | USD | 38.31 | 39.11 | 37.53 | 37.77 | 37.77 | -0.44 (-1.15%) | 288,300 |
10 May 2022 | USD | 39.67 | 40.03 | 37.84 | 38.21 | 38.21 | -1.23 (-3.12%) | 403,200 |
9 May 2022 | USD | 39.42 | 40.04 | 38.9 | 39.44 | 39.44 | -0.4 (-1.00%) | 318,500 |
6 May 2022 | USD | 40.01 | 40.16 | 39.28 | 39.84 | 39.84 | -0.26 (-0.65%) | 322,800 |
5 May 2022 | USD | 40.99 | 41.4 | 39.7 | 40.1 | 40.1 | -1.47 (-3.54%) | 300,200 |
4 May 2022 | USD | 40.34 | 41.67 | 39.95 | 41.57 | 41.57 | +1.4 (+3.49%) | 345,000 |
3 May 2022 | USD | 40.1 | 40.77 | 39.7 | 40.17 | 40.17 | +0.09 (+0.22%) | 398,100 |
2 May 2022 | USD | 40.44 | 40.72 | 39.17 | 40.08 | 40.08 | +0.01 (+0.02%) | 562,300 |
29 Apr 2022 | USD | 41 | 41.3 | 39.9 | 40.07 | 40.07 | -0.98 (-2.39%) | 368,000 |
28 Apr 2022 | USD | 40.96 | 41.31 | 40.37 | 41.05 | 41.05 | +0.45 (+1.11%) | 284,800 |
27 Apr 2022 | USD | 41.35 | 41.35 | 40.42 | 40.6 | 40.6 | -0.63 (-1.53%) | 329,300 |
26 Apr 2022 | USD | 42.02 | 42.33 | 41.09 | 41.23 | 41.23 | -1.16 (-2.74%) | 405,500 |
25 Apr 2022 | USD | 42.23 | 42.82 | 41.19 | 42.39 | 42.39 | +0.45 (+1.07%) | 453,600 |
22 Apr 2022 | USD | 42.33 | 43.02 | 41.78 | 41.94 | 41.94 | -1.1 (-2.56%) | 481,300 |
21 Apr 2022 | USD | 43.88 | 43.91 | 42.77 | 43.04 | 43.04 | -0.41 (-0.94%) | 377,600 |
20 Apr 2022 | USD | 43.26 | 44.04 | 43.26 | 43.45 | 43.45 | +0.5 (+1.16%) | 231,700 |
19 Apr 2022 | USD | 42.17 | 43.19 | 41.93 | 42.95 | 42.95 | +1.1 (+2.63%) | 312,100 |
18 Apr 2022 | USD | 41.8 | 42.34 | 41.58 | 41.85 | 41.85 | +0.07 (+0.17%) | 313,500 |
14 Apr 2022 | USD | 41.93 | 42.51 | 41.51 | 41.78 | 41.78 | -0.07 (-0.17%) | 317,500 |
13 Apr 2022 | USD | 40.99 | 41.98 | 40.7 | 41.85 | 41.85 | +0.76 (+1.85%) | 264,600 |
12 Apr 2022 | USD | 41.91 | 42.4 | 40.95 | 41.09 | 41.09 | -0.6 (-1.44%) | 327,500 |
11 Apr 2022 | USD | 41.63 | 42.76 | 41.51 | 41.69 | 41.69 | +0.07 (+0.17%) | 395,800 |
8 Apr 2022 | USD | 42.41 | 42.63 | 41.25 | 41.62 | 41.62 | -0.57 (-1.35%) | 573,500 |
7 Apr 2022 | USD | 43.31 | 43.54 | 41.97 | 42.19 | 42.19 | -0.93 (-2.16%) | 340,700 |
6 Apr 2022 | USD | 43.83 | 43.98 | 42.96 | 43.12 | 43.12 | -0.97 (-2.20%) | 322,600 |
5 Apr 2022 | USD | 45.08 | 45.78 | 44 | 44.09 | 44.09 | -0.76 (-1.69%) | 311,800 |
4 Apr 2022 | USD | 45.56 | 45.94 | 44.1 | 44.85 | 44.85 | -0.98 (-2.14%) | 748,700 |