Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 33.05 | 33.95 | 32.72 | 33.49 | 33.49 | -0.41 (-1.21%) | 277,300 |
21 Jun 2022 | USD | 34.25 | 34.7 | 33.05 | 33.9 | 33.9 | +0.77 (+2.32%) | 319,800 |
17 Jun 2022 | USD | 33.02 | 33.53 | 32.34 | 33.13 | 33.13 | +0.63 (+1.94%) | 1,054,200 |
16 Jun 2022 | USD | 34.38 | 34.65 | 31.81 | 32.5 | 32.5 | -2.84 (-8.04%) | 460,600 |
15 Jun 2022 | USD | 35.44 | 36.47 | 34.51 | 35.34 | 35.34 | -0.93 (-2.56%) | 515,700 |
14 Jun 2022 | USD | 36.06 | 36.4 | 35.49 | 36.27 | 36.27 | +0.86 (+2.43%) | 300,400 |
13 Jun 2022 | USD | 36 | 37.11 | 35.05 | 35.41 | 35.41 | -2.43 (-6.42%) | 430,100 |
10 Jun 2022 | USD | 38.11 | 39.35 | 37.26 | 37.84 | 37.84 | -1.61 (-4.08%) | 349,100 |
9 Jun 2022 | USD | 40.43 | 41.07 | 39.2 | 39.45 | 39.45 | -1.64 (-3.99%) | 377,300 |
8 Jun 2022 | USD | 42.32 | 42.6 | 40.76 | 41.09 | 41.09 | -1.78 (-4.15%) | 254,200 |
7 Jun 2022 | USD | 41.71 | 43.68 | 41.12 | 42.87 | 42.87 | +0.04 (+0.09%) | 436,200 |
6 Jun 2022 | USD | 44.49 | 44.53 | 42.43 | 42.83 | 42.83 | +0.14 (+0.33%) | 561,000 |
3 Jun 2022 | USD | 43.17 | 43.6 | 42.34 | 42.69 | 42.69 | -1.91 (-4.28%) | 311,100 |
2 Jun 2022 | USD | 42.96 | 45.05 | 42.96 | 44.6 | 44.6 | +1.31 (+3.03%) | 347,400 |
1 Jun 2022 | USD | 44.47 | 45.43 | 42.68 | 43.29 | 43.29 | -0.64 (-1.46%) | 541,200 |
31 May 2022 | USD | 46 | 46.35 | 43.85 | 43.93 | 43.93 | -2.07 (-4.50%) | 766,700 |
27 May 2022 | USD | 43.29 | 46.09 | 43 | 46 | 46 | +3.38 (+7.93%) | 658,900 |
26 May 2022 | USD | 38.58 | 42.83 | 38.35 | 42.62 | 42.62 | +3.61 (+9.25%) | 625,900 |
25 May 2022 | USD | 37.06 | 39.35 | 37.02 | 39.01 | 39.01 | +1.77 (+4.75%) | 524,100 |
24 May 2022 | USD | 38.56 | 38.94 | 36.89 | 37.24 | 37.24 | -2.38 (-6.01%) | 601,700 |
23 May 2022 | USD | 39.96 | 40.32 | 39.07 | 39.62 | 39.62 | -0.46 (-1.15%) | 868,100 |
20 May 2022 | USD | 41.17 | 41.69 | 38.5 | 40.08 | 40.08 | -0.24 (-0.60%) | 1,121,300 |
19 May 2022 | USD | 39.1 | 41.87 | 39.01 | 40.32 | 40.32 | +0.41 (+1.03%) | 922,000 |
18 May 2022 | USD | 39.45 | 41.77 | 39.29 | 39.91 | 39.91 | -0.67 (-1.65%) | 5,137,100 |
17 May 2022 | USD | 40.51 | 41.68 | 39.57 | 40.58 | 40.58 | +2.04 (+5.29%) | 1,152,200 |
16 May 2022 | USD | 38.51 | 39.84 | 38.01 | 38.54 | 38.54 | -0.21 (-0.54%) | 936,000 |
13 May 2022 | USD | 38.23 | 40.98 | 37.45 | 38.75 | 38.75 | +5.55 (+16.72%) | 2,296,400 |
12 May 2022 | USD | 32.15 | 34.16 | 31.65 | 33.2 | 33.2 | +0.55 (+1.68%) | 587,500 |
11 May 2022 | USD | 34.99 | 36.26 | 32.51 | 32.65 | 32.65 | -2.96 (-8.31%) | 560,900 |
10 May 2022 | USD | 36.68 | 38.23 | 34.75 | 35.61 | 35.61 | +0.19 (+0.54%) | 533,600 |