Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 33.4 | 34.41 | 31.35 | 32.5 | 32.5 | -2.27 (-6.53%) | 560,200 |
6 May 2022 | USD | 34.7 | 36.79 | 33.43 | 34.77 | 34.77 | -0.21 (-0.60%) | 615,000 |
5 May 2022 | USD | 37.66 | 37.765 | 34 | 34.98 | 34.98 | -3.21 (-8.41%) | 421,900 |
4 May 2022 | USD | 37.21 | 38.44 | 34.72 | 38.19 | 38.19 | +1.2 (+3.24%) | 390,200 |
3 May 2022 | USD | 36.15 | 37.79 | 35.84 | 36.99 | 36.99 | +0.62 (+1.70%) | 454,000 |
2 May 2022 | USD | 32.64 | 36.48 | 32.11 | 36.37 | 36.37 | +3.55 (+10.82%) | 366,200 |
29 Apr 2022 | USD | 33.78 | 36.39 | 32.65 | 32.82 | 32.82 | -1.68 (-4.87%) | 374,400 |
28 Apr 2022 | USD | 35.49 | 36.304 | 33.91 | 34.5 | 34.5 | -0.51 (-1.46%) | 456,600 |
27 Apr 2022 | USD | 36.85 | 37.97 | 34.415 | 35.01 | 35.01 | -1.86 (-5.04%) | 508,100 |
26 Apr 2022 | USD | 38.23 | 38.23 | 36.33 | 36.87 | 36.87 | -1.67 (-4.33%) | 271,300 |
25 Apr 2022 | USD | 35.73 | 38.77 | 35.73 | 38.54 | 38.54 | +1.75 (+4.76%) | 263,400 |
22 Apr 2022 | USD | 38.59 | 39.3 | 36.33 | 36.79 | 36.79 | -1.96 (-5.06%) | 414,800 |
21 Apr 2022 | USD | 39.78 | 40.3 | 38.215 | 38.75 | 38.75 | -0.36 (-0.92%) | 263,800 |
20 Apr 2022 | USD | 40.45 | 40.45 | 38.14 | 39.11 | 39.11 | -1.01 (-2.52%) | 338,638 |
19 Apr 2022 | USD | 38.11 | 40.36 | 37.67 | 40.12 | 40.12 | +1.44 (+3.72%) | 285,900 |
18 Apr 2022 | USD | 37.44 | 38.72 | 36.56 | 38.68 | 38.68 | +0.71 (+1.87%) | 264,900 |
14 Apr 2022 | USD | 37.7 | 38.45 | 36.86 | 37.97 | 37.97 | +0.13 (+0.34%) | 240,500 |
13 Apr 2022 | USD | 35.91 | 38.52 | 35.05 | 37.84 | 37.84 | +1.91 (+5.32%) | 335,700 |
12 Apr 2022 | USD | 36.17 | 37.34 | 35.35 | 35.93 | 35.93 | +1.26 (+3.63%) | 311,100 |
11 Apr 2022 | USD | 34.95 | 36.1 | 34.24 | 34.67 | 34.67 | -0.95 (-2.67%) | 419,500 |
8 Apr 2022 | USD | 36.32 | 36.34 | 34.64 | 35.62 | 35.62 | -0.37 (-1.03%) | 240,200 |
7 Apr 2022 | USD | 37.06 | 38.08 | 35.35 | 35.99 | 35.99 | -1.25 (-3.36%) | 302,700 |
6 Apr 2022 | USD | 38.59 | 38.59 | 36.055 | 37.24 | 37.24 | -2.09 (-5.31%) | 553,300 |
5 Apr 2022 | USD | 40.91 | 41.1 | 38.99 | 39.33 | 39.33 | -1.32 (-3.25%) | 289,800 |
4 Apr 2022 | USD | 37.79 | 41.55 | 37.66 | 40.65 | 40.65 | +3.16 (+8.43%) | 421,400 |
1 Apr 2022 | USD | 37.23 | 38.898 | 36.822 | 37.49 | 37.49 | +0.74 (+2.01%) | 384,800 |
31 Mar 2022 | USD | 36.32 | 37.278 | 35.31 | 36.75 | 36.75 | +1.46 (+4.14%) | 553,300 |
30 Mar 2022 | USD | 34.79 | 36.87 | 34.79 | 35.29 | 35.29 | -0.36 (-1.01%) | 342,600 |
29 Mar 2022 | USD | 35 | 36.68 | 34.595 | 35.65 | 35.65 | +0.73 (+2.09%) | 370,200 |
28 Mar 2022 | USD | 35.29 | 35.79 | 33.01 | 34.92 | 34.92 | -0.13 (-0.37%) | 393,100 |