Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 26.64 | 28.74 | 25.08 | 28.57 | 28.57 | +3.13 (+12.30%) | 1,137,000 |
9 May 2022 | USD | 26.54 | 26.73 | 24.94 | 25.44 | 25.44 | -1.79 (-6.57%) | 750,200 |
6 May 2022 | USD | 27.84 | 27.85 | 26.16 | 27.23 | 27.23 | -1.04 (-3.68%) | 443,000 |
5 May 2022 | USD | 29.46 | 29.98 | 27.93 | 28.27 | 28.27 | -1.35 (-4.56%) | 167,100 |
4 May 2022 | USD | 28.9 | 29.81 | 27.39 | 29.62 | 29.62 | +0.97 (+3.39%) | 584,700 |
3 May 2022 | USD | 29.02 | 30.15 | 28.36 | 28.65 | 28.65 | -0.4 (-1.38%) | 460,600 |
2 May 2022 | USD | 28.11 | 29.94 | 28 | 29.05 | 29.05 | +0.78 (+2.76%) | 787,800 |
29 Apr 2022 | USD | 29.62 | 30.36 | 27.67 | 28.27 | 28.27 | -1.63 (-5.45%) | 605,300 |
28 Apr 2022 | USD | 31.11 | 31.11 | 28.94 | 29.9 | 29.9 | -0.58 (-1.90%) | 464,900 |
27 Apr 2022 | USD | 31.15 | 31.43 | 30.001 | 30.48 | 30.48 | -0.94 (-2.99%) | 463,100 |
26 Apr 2022 | USD | 32.93 | 32.93 | 31.22 | 31.42 | 31.42 | -1.56 (-4.73%) | 308,000 |
25 Apr 2022 | USD | 31.74 | 33.47 | 31.66 | 32.98 | 32.98 | +0.79 (+2.45%) | 207,800 |
22 Apr 2022 | USD | 32.6 | 33.255 | 31.92 | 32.19 | 32.19 | -0.53 (-1.62%) | 174,900 |
21 Apr 2022 | USD | 34.03 | 34.949 | 32.6 | 32.72 | 32.72 | -1.11 (-3.28%) | 257,000 |
20 Apr 2022 | USD | 33.78 | 34.95 | 32.85 | 33.83 | 33.83 | +0.5 (+1.50%) | 378,900 |
19 Apr 2022 | USD | 32.75 | 33.89 | 32.435 | 33.33 | 33.33 | +0.72 (+2.21%) | 127,300 |
18 Apr 2022 | USD | 33.65 | 33.65 | 32.2 | 32.61 | 32.61 | -1.16 (-3.44%) | 215,200 |
14 Apr 2022 | USD | 34.06 | 34.354 | 33.4 | 33.77 | 33.77 | -0.35 (-1.03%) | 165,700 |
13 Apr 2022 | USD | 31.75 | 34.5 | 31.75 | 34.12 | 34.12 | +2.6 (+8.25%) | 287,200 |
12 Apr 2022 | USD | 32.05 | 32.96 | 31.07 | 31.52 | 31.52 | -0.29 (-0.91%) | 316,100 |
11 Apr 2022 | USD | 34.27 | 34.48 | 31.14 | 31.81 | 31.81 | -2.89 (-8.33%) | 789,000 |
8 Apr 2022 | USD | 34.5 | 35.19 | 33.37 | 34.7 | 34.7 | +0.4 (+1.17%) | 476,800 |
7 Apr 2022 | USD | 34.85 | 35.23 | 33.02 | 34.3 | 34.3 | -0.63 (-1.80%) | 785,700 |
6 Apr 2022 | USD | 34.67 | 35.37 | 33.89 | 34.93 | 34.93 | -0.23 (-0.65%) | 774,500 |
5 Apr 2022 | USD | 34.08 | 35.69 | 33.94 | 35.16 | 35.16 | +1.01 (+2.96%) | 1,036,800 |
4 Apr 2022 | USD | 32.72 | 34.21 | 32.16 | 34.15 | 34.15 | +1.79 (+5.53%) | 546,400 |
1 Apr 2022 | USD | 30.86 | 32.47 | 30.82 | 32.36 | 32.36 | +1.79 (+5.86%) | 362,300 |
31 Mar 2022 | USD | 30.14 | 31.04 | 29.9 | 30.57 | 30.57 | +0.45 (+1.49%) | 222,900 |
30 Mar 2022 | USD | 30.21 | 30.95 | 30.04 | 30.12 | 30.12 | -0.41 (-1.34%) | 200,800 |
29 Mar 2022 | USD | 29.01 | 30.76 | 29.01 | 30.53 | 30.53 | +1.74 (+6.04%) | 374,800 |