Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | USD | 41.36 | 41.94 | 40.05 | 40.55 | 40.55 | -2.45 (-5.70%) | 544,400 |
10 Jun 2022 | USD | 42.42 | 43.25 | 41.85 | 43 | 43 | +0.16 (+0.37%) | 438,500 |
9 Jun 2022 | USD | 42.75 | 43.66 | 42.56 | 42.84 | 42.84 | -0.25 (-0.58%) | 228,100 |
8 Jun 2022 | USD | 43.62 | 44.22 | 42.91 | 43.09 | 43.09 | -1.16 (-2.62%) | 250,500 |
7 Jun 2022 | USD | 43.35 | 44.34 | 43 | 44.25 | 44.25 | +0.88 (+2.03%) | 349,900 |
6 Jun 2022 | USD | 42.8 | 43.65 | 42.7 | 43.37 | 43.37 | +0.67 (+1.57%) | 220,000 |
3 Jun 2022 | USD | 43.2 | 43.37 | 42.6 | 42.7 | 42.7 | -0.65 (-1.50%) | 243,800 |
2 Jun 2022 | USD | 42.2 | 43.47 | 42.07 | 43.35 | 43.35 | +1.24 (+2.94%) | 198,400 |
1 Jun 2022 | USD | 42.55 | 43 | 41.91 | 42.11 | 42.11 | -0.43 (-1.01%) | 247,100 |
31 May 2022 | USD | 42.9 | 42.9 | 41.74 | 42.54 | 42.54 | -0.36 (-0.84%) | 282,700 |
27 May 2022 | USD | 42.7 | 43.94 | 42.65 | 42.9 | 42.9 | +0.63 (+1.49%) | 366,700 |
26 May 2022 | USD | 41.76 | 42.58 | 41.5 | 42.27 | 42.27 | +1.22 (+2.97%) | 493,300 |
25 May 2022 | USD | 39.46 | 41.35 | 39.42 | 41.05 | 41.05 | +1.42 (+3.58%) | 413,800 |
24 May 2022 | USD | 39.77 | 40.06 | 38.74 | 39.63 | 39.63 | -0.1 (-0.25%) | 391,300 |
23 May 2022 | USD | 39.25 | 40.97 | 39.25 | 39.73 | 39.73 | +0.68 (+1.74%) | 455,000 |
20 May 2022 | USD | 38.86 | 39.4 | 38.33 | 39.05 | 39.05 | +0.5 (+1.30%) | 416,800 |
19 May 2022 | USD | 38.43 | 38.91 | 38.23 | 38.55 | 38.55 | -0.46 (-1.18%) | 354,300 |
18 May 2022 | USD | 39.25 | 39.71 | 38.6 | 39.01 | 39.01 | -0.54 (-1.37%) | 398,400 |
17 May 2022 | USD | 38.51 | 40.04 | 38.51 | 39.55 | 39.55 | +1.71 (+4.52%) | 389,500 |
16 May 2022 | USD | 38.2 | 38.41 | 37.16 | 37.84 | 37.84 | -0.36 (-0.94%) | 508,400 |
13 May 2022 | USD | 37.2 | 38.71 | 37.17 | 38.2 | 38.2 | +1.65 (+4.51%) | 498,300 |
12 May 2022 | USD | 36.32 | 37.37 | 35.2 | 36.55 | 36.55 | -0.33 (-0.89%) | 709,000 |
11 May 2022 | USD | 39.12 | 39.41 | 36.63 | 36.88 | 36.88 | -2.51 (-6.37%) | 914,900 |
10 May 2022 | USD | 39.13 | 39.6 | 38.25 | 39.39 | 39.39 | +0.8 (+2.07%) | 620,400 |
9 May 2022 | USD | 39.08 | 39.76 | 38.5 | 38.59 | 38.59 | -1.31 (-3.28%) | 507,300 |
6 May 2022 | USD | 39.83 | 40.5 | 38.75 | 39.9 | 39.9 | -1.36 (-3.30%) | 502,100 |
5 May 2022 | USD | 41.79 | 41.79 | 40.3 | 41.26 | 41.26 | -0.64 (-1.53%) | 577,300 |
4 May 2022 | USD | 40.48 | 42.32 | 40.13 | 41.9 | 41.9 | +1.72 (+4.28%) | 571,400 |
3 May 2022 | USD | 39.75 | 41.33 | 39.44 | 40.18 | 40.18 | +0.46 (+1.16%) | 717,000 |
2 May 2022 | USD | 39.94 | 40.41 | 38.68 | 39.72 | 39.72 | -0.09 (-0.23%) | 621,600 |