Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 45.47 | 45.91 | 45.32 | 45.69 | 22.845 | +0.65 (+1.44%) | 209,800 |
12 May 2022 | USD | 45.16 | 45.37 | 44.62 | 45.04 | 22.52 | +0.59 (+1.33%) | 97,500 |
11 May 2022 | USD | 44.84 | 45.17 | 44.14 | 44.45 | 22.225 | -0.03 (-0.07%) | 128,600 |
10 May 2022 | USD | 44.92 | 44.92 | 44.21 | 44.48 | 22.24 | +0.4 (+0.91%) | 140,000 |
9 May 2022 | USD | 44.41 | 44.41 | 43.72 | 44.08 | 22.04 | -1.12 (-2.48%) | 132,600 |
6 May 2022 | USD | 45.38 | 45.52 | 45.01 | 45.2 | 22.6 | -0.26 (-0.57%) | 120,400 |
5 May 2022 | USD | 45.69 | 45.7 | 45.15 | 45.46 | 22.73 | -0.85 (-1.84%) | 66,300 |
4 May 2022 | USD | 45.51 | 46.31 | 45.16 | 46.31 | 23.155 | +0.77 (+1.69%) | 79,500 |
3 May 2022 | USD | 45.61 | 45.7 | 45.43 | 45.54 | 22.77 | +0.2 (+0.44%) | 72,300 |
2 May 2022 | USD | 45.49 | 45.68 | 45.03 | 45.34 | 22.67 | +0.18 (+0.40%) | 82,700 |
29 Apr 2022 | USD | 45.91 | 46.05 | 45.13 | 45.16 | 22.58 | -0.45 (-0.99%) | 69,500 |
28 Apr 2022 | USD | 45.35 | 45.7 | 45.24 | 45.61 | 22.805 | +0.56 (+1.24%) | 112,600 |
27 Apr 2022 | USD | 44.7 | 45.26 | 44.59 | 45.05 | 22.525 | +0.35 (+0.78%) | 103,700 |
26 Apr 2022 | USD | 45.74 | 45.75 | 44.59 | 44.7 | 22.35 | -1.4 (-3.04%) | 410,400 |
25 Apr 2022 | USD | 45.85 | 46.22 | 45.43 | 46.1 | 23.05 | -0.4 (-0.86%) | 88,200 |
22 Apr 2022 | USD | 46.83 | 46.83 | 46.47 | 46.5 | 23.25 | -0.69 (-1.46%) | 57,200 |
21 Apr 2022 | USD | 47.86 | 47.91 | 47.06 | 47.19 | 23.595 | -0.65 (-1.36%) | 51,700 |
20 Apr 2022 | USD | 47.71 | 48.24 | 47.64 | 47.84 | 23.92 | +0.31 (+0.65%) | 52,200 |
19 Apr 2022 | USD | 47.82 | 47.82 | 47.3 | 47.53 | 23.765 | -0.66 (-1.37%) | 112,200 |
18 Apr 2022 | USD | 48.41 | 48.66 | 47.82 | 48.19 | 24.095 | -0.12 (-0.25%) | 77,900 |
14 Apr 2022 | USD | 48.7 | 48.9 | 48.29 | 48.31 | 24.155 | +0.31 (+0.65%) | 222,800 |
13 Apr 2022 | USD | 48.13 | 48.3 | 47.96 | 48 | 24 | -0.63 (-1.30%) | 183,300 |
12 Apr 2022 | USD | 48.74 | 49.05 | 48.47 | 48.63 | 24.315 | -0.11 (-0.23%) | 86,600 |
11 Apr 2022 | USD | 48.69 | 49 | 48.69 | 48.74 | 24.37 | +1.36 (+2.87%) | 74,400 |
8 Apr 2022 | USD | 46.96 | 47.67 | 46.96 | 47.38 | 23.69 | -1.52 (-3.11%) | 56,700 |
7 Apr 2022 | USD | 48.82 | 49.28 | 48.65 | 48.9 | 24.45 | +0.07 (+0.14%) | 47,000 |
6 Apr 2022 | USD | 48.62 | 49.16 | 48.51 | 48.83 | 24.415 | +0.11 (+0.23%) | 99,100 |
5 Apr 2022 | USD | 48.68 | 48.92 | 48.5725 | 48.72 | 24.36 | +0.022 (+0.05%) | 83,641 |
4 Apr 2022 | USD | 48.5299 | 48.84 | 48.33 | 48.698 | 24.349 | -1.252 (-2.51%) | 108,072 |
1 Apr 2022 | USD | 49.77 | 49.95 | 49.42 | 49.95 | 24.975 | +0.73 (+1.48%) | 55,700 |