Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 34.75 | 35.09 | 32.71 | 33.87 | 33.87 | -0.31 (-0.91%) | 243,400 |
9 May 2022 | USD | 34.68 | 36.08 | 34.01 | 34.18 | 34.18 | -1.38 (-3.88%) | 230,500 |
6 May 2022 | USD | 36.4 | 36.4 | 34.65 | 35.56 | 35.56 | -1.01 (-2.76%) | 369,800 |
5 May 2022 | USD | 37.62 | 37.99 | 35.32 | 36.57 | 36.57 | -1.59 (-4.17%) | 249,400 |
4 May 2022 | USD | 38.18 | 38.5 | 36.51 | 38.16 | 38.16 | +0.21 (+0.55%) | 262,800 |
3 May 2022 | USD | 38.55 | 38.55 | 36.97 | 37.95 | 37.95 | -0.01 (-0.03%) | 169,900 |
2 May 2022 | USD | 36.63 | 38.03 | 36.27 | 37.96 | 37.96 | +1.33 (+3.63%) | 180,800 |
29 Apr 2022 | USD | 37.98 | 38.17 | 36.45 | 36.63 | 36.63 | -1.68 (-4.39%) | 185,900 |
28 Apr 2022 | USD | 37.54 | 38.76 | 36.6 | 38.31 | 38.31 | +1.59 (+4.33%) | 238,500 |
27 Apr 2022 | USD | 37.03 | 37.58 | 36.22 | 36.72 | 36.72 | -0.14 (-0.38%) | 215,000 |
26 Apr 2022 | USD | 37.87 | 37.87 | 36.71 | 36.86 | 36.86 | -1.34 (-3.51%) | 216,900 |
25 Apr 2022 | USD | 37.65 | 38.3 | 36.67 | 38.2 | 38.2 | +0.25 (+0.66%) | 176,200 |
22 Apr 2022 | USD | 39.23 | 39.6 | 37.68 | 37.95 | 37.95 | -1.9 (-4.77%) | 169,500 |
21 Apr 2022 | USD | 40.84 | 40.95 | 38.99 | 39.85 | 39.85 | -0.58 (-1.43%) | 209,100 |
20 Apr 2022 | USD | 40.81 | 41.13 | 40.21 | 40.43 | 40.43 | -0.19 (-0.47%) | 182,500 |
19 Apr 2022 | USD | 38.69 | 40.87 | 38.69 | 40.62 | 40.62 | +2.06 (+5.34%) | 197,100 |
18 Apr 2022 | USD | 39.17 | 39.75 | 38.4 | 38.56 | 38.56 | -0.83 (-2.11%) | 283,100 |
14 Apr 2022 | USD | 39.44 | 39.89 | 39.02 | 39.39 | 39.39 | +0.12 (+0.31%) | 174,100 |
13 Apr 2022 | USD | 38.46 | 39.81 | 38.46 | 39.27 | 39.27 | +0.74 (+1.92%) | 299,700 |
12 Apr 2022 | USD | 39.08 | 40.16 | 38.35 | 38.53 | 38.53 | +0.27 (+0.71%) | 216,900 |
11 Apr 2022 | USD | 38.32 | 39.53 | 37.61 | 38.26 | 38.26 | +0.05 (+0.13%) | 257,100 |
8 Apr 2022 | USD | 38 | 39.05 | 37.39 | 38.21 | 38.21 | +0.21 (+0.55%) | 216,100 |
7 Apr 2022 | USD | 38.04 | 38.28 | 36.79 | 38 | 38 | +0.12 (+0.32%) | 249,000 |
6 Apr 2022 | USD | 38.17 | 38.17 | 36.34 | 37.88 | 37.88 | -0.46 (-1.20%) | 301,600 |
5 Apr 2022 | USD | 38.45 | 38.94 | 37.75 | 38.34 | 38.34 | -0.12 (-0.31%) | 245,700 |
4 Apr 2022 | USD | 38.41 | 39.18 | 38.05 | 38.46 | 38.46 | -0.13 (-0.34%) | 247,000 |
1 Apr 2022 | USD | 38.33 | 38.65 | 37.53 | 38.59 | 38.59 | +0.38 (+0.99%) | 360,600 |
31 Mar 2022 | USD | 39.55 | 39.77 | 38.04 | 38.21 | 38.21 | -1.72 (-4.31%) | 223,600 |
30 Mar 2022 | USD | 41.81 | 42.11 | 39.81 | 39.93 | 39.93 | -1.93 (-4.61%) | 252,300 |
29 Mar 2022 | USD | 40.99 | 42.53 | 40.61 | 41.86 | 41.86 | +1.35 (+3.33%) | 327,100 |