Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 38.74 | 40.2 | 38.2 | 39.75 | 25.44 | +0.52 (+1.33%) | 232,000 |
21 Jun 2022 | USD | 39.04 | 39.4 | 38.38 | 39.23 | 25.1072 | +0.76 (+1.98%) | 103,200 |
17 Jun 2022 | USD | 37.94 | 38.9 | 37.77 | 38.47 | 24.6208 | +0.53 (+1.40%) | 438,500 |
16 Jun 2022 | USD | 38.91 | 39.09 | 37.56 | 37.94 | 24.2816 | -1.58 (-4.00%) | 177,600 |
15 Jun 2022 | USD | 39.08 | 40.16 | 38.98 | 39.52 | 25.2928 | +0.69 (+1.78%) | 133,400 |
14 Jun 2022 | USD | 39.41 | 39.74 | 38.48 | 38.83 | 24.8512 | -0.69 (-1.75%) | 178,800 |
13 Jun 2022 | USD | 40.25 | 40.31 | 39.27 | 39.52 | 25.2928 | -1.51 (-3.68%) | 113,600 |
10 Jun 2022 | USD | 40.27 | 41.66 | 40.27 | 41.03 | 26.2592 | +0.26 (+0.64%) | 106,300 |
9 Jun 2022 | USD | 41.45 | 41.72 | 40.71 | 40.77 | 26.0928 | -0.65 (-1.57%) | 105,500 |
8 Jun 2022 | USD | 41.74 | 41.8 | 40.85 | 41.42 | 26.5088 | -0.61 (-1.45%) | 143,300 |
7 Jun 2022 | USD | 41.93 | 42.38 | 41.7 | 42.03 | 26.8992 | -0.32 (-0.76%) | 122,200 |
6 Jun 2022 | USD | 42.1 | 42.44 | 41.83 | 42.35 | 27.104 | +0.42 (+1.00%) | 171,700 |
3 Jun 2022 | USD | 42.06 | 42.53 | 41.69 | 41.93 | 26.8352 | -0.44 (-1.04%) | 114,600 |
2 Jun 2022 | USD | 41.82 | 42.37 | 41.23 | 42.37 | 27.1168 | +0.84 (+2.02%) | 99,200 |
1 Jun 2022 | USD | 42.31 | 42.31 | 40.75 | 41.53 | 26.5792 | -0.8 (-1.89%) | 103,600 |
31 May 2022 | USD | 42.71 | 42.96 | 42.05 | 42.33 | 27.0912 | -0.82 (-1.90%) | 145,800 |
27 May 2022 | USD | 42.42 | 43.43 | 42.32 | 43.15 | 27.616 | +0.86 (+2.03%) | 161,500 |
26 May 2022 | USD | 41.69 | 42.76 | 41.23 | 42.29 | 27.0656 | +0.95 (+2.30%) | 130,500 |
25 May 2022 | USD | 40.49 | 41.47 | 39.9 | 41.34 | 26.4576 | +0.85 (+2.10%) | 180,700 |
24 May 2022 | USD | 40.04 | 40.63 | 39.11 | 40.49 | 25.9136 | +0.47 (+1.17%) | 126,300 |
23 May 2022 | USD | 39.49 | 40.53 | 39.09 | 40.02 | 25.6128 | +0.67 (+1.70%) | 232,600 |
20 May 2022 | USD | 41.14 | 41.14 | 38.56 | 39.35 | 25.184 | -1.67 (-4.07%) | 416,600 |
19 May 2022 | USD | 41.2 | 41.46 | 39.85 | 41.02 | 26.2528 | -0.6 (-1.44%) | 274,800 |
18 May 2022 | USD | 42.66 | 42.8 | 41.46 | 41.62 | 26.6368 | -1.29 (-3.01%) | 275,100 |
17 May 2022 | USD | 42.42 | 43.03 | 42.07 | 42.91 | 27.4624 | +0.74 (+1.75%) | 128,000 |
16 May 2022 | USD | 42.2 | 42.62 | 41.61 | 42.17 | 26.9888 | -0.2 (-0.47%) | 134,900 |
13 May 2022 | USD | 41.97 | 42.6 | 41.73 | 42.37 | 27.1168 | +0.66 (+1.58%) | 155,800 |
12 May 2022 | USD | 40.21 | 41.92 | 40.13 | 41.71 | 26.6944 | +1.66 (+4.14%) | 222,300 |
11 May 2022 | USD | 41.25 | 42.2 | 39.99 | 40.05 | 25.632 | -1.04 (-2.53%) | 157,400 |
10 May 2022 | USD | 42.34 | 42.77 | 40.52 | 41.09 | 26.2976 | -1.27 (-3.00%) | 167,400 |