Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 28.75 | 29.07 | 28.41 | 28.8 | 28.8 | 0.0 (0.0%) | 1,251,100 |
28 Jun 2022 | USD | 28.89 | 29.26 | 28.66 | 28.8 | 28.8 | +0.13 (+0.45%) | 739,400 |
27 Jun 2022 | USD | 29.18 | 29.42 | 28.49 | 28.67 | 28.67 | -0.52 (-1.78%) | 791,600 |
24 Jun 2022 | USD | 27.73 | 29.35 | 27.73 | 29.19 | 29.19 | +1.58 (+5.72%) | 1,143,900 |
23 Jun 2022 | USD | 28.15 | 28.19 | 27.14 | 27.61 | 27.61 | -0.66 (-2.33%) | 574,500 |
22 Jun 2022 | USD | 27.91 | 28.4 | 27.62 | 28.27 | 28.27 | +0.21 (+0.75%) | 599,700 |
21 Jun 2022 | USD | 28.29 | 28.43 | 27.74 | 28.06 | 28.06 | +0.44 (+1.59%) | 728,000 |
17 Jun 2022 | USD | 27.67 | 28.01 | 27.37 | 27.62 | 27.62 | +0.32 (+1.17%) | 1,194,400 |
16 Jun 2022 | USD | 27.85 | 27.88 | 26.97 | 27.3 | 27.3 | -1.12 (-3.94%) | 840,200 |
15 Jun 2022 | USD | 28.72 | 28.92 | 28.08 | 28.42 | 28.42 | 0.0 (0.0%) | 829,900 |
14 Jun 2022 | USD | 28.19 | 28.68 | 28.02 | 28.42 | 28.42 | +0.52 (+1.86%) | 687,300 |
13 Jun 2022 | USD | 27.81 | 28.44 | 27.68 | 27.9 | 27.9 | -0.49 (-1.73%) | 875,300 |
10 Jun 2022 | USD | 28.53 | 28.74 | 28.12 | 28.39 | 28.39 | -0.67 (-2.31%) | 711,300 |
9 Jun 2022 | USD | 30.24 | 30.33 | 29.04 | 29.06 | 29.06 | -1.26 (-4.16%) | 864,100 |
8 Jun 2022 | USD | 30.92 | 31.01 | 30.11 | 30.32 | 30.32 | -0.95 (-3.04%) | 620,400 |
7 Jun 2022 | USD | 30.43 | 31.33 | 30.24 | 31.27 | 31.27 | +0.45 (+1.46%) | 943,000 |
6 Jun 2022 | USD | 30.62 | 30.98 | 30.1 | 30.82 | 30.82 | +0.54 (+1.78%) | 1,059,700 |
3 Jun 2022 | USD | 30.57 | 30.57 | 30.1 | 30.28 | 30.28 | -0.35 (-1.14%) | 1,022,400 |
2 Jun 2022 | USD | 29.87 | 30.65 | 29.33 | 30.63 | 30.63 | +0.78 (+2.61%) | 1,677,300 |
1 Jun 2022 | USD | 30.15 | 30.27 | 29.29 | 29.85 | 29.85 | -0.3 (-1.00%) | 947,100 |
31 May 2022 | USD | 30.11 | 30.29 | 29.61 | 30.15 | 30.15 | -0.2 (-0.66%) | 659,800 |
27 May 2022 | USD | 29.58 | 30.36 | 29.41 | 30.35 | 30.35 | +0.88 (+2.99%) | 1,004,500 |
26 May 2022 | USD | 29.15 | 29.68 | 29.12 | 29.47 | 29.47 | +0.5 (+1.73%) | 728,600 |
25 May 2022 | USD | 28.57 | 29.35 | 28.4 | 28.97 | 28.97 | +0.45 (+1.58%) | 802,800 |
24 May 2022 | USD | 29.04 | 29.18 | 28.04 | 28.52 | 28.52 | -0.69 (-2.36%) | 922,500 |
23 May 2022 | USD | 29.24 | 29.73 | 28.82 | 29.21 | 29.21 | +0.43 (+1.49%) | 979,600 |
20 May 2022 | USD | 28.54 | 28.84 | 28.04 | 28.78 | 28.78 | +0.48 (+1.70%) | 660,100 |
19 May 2022 | USD | 28.67 | 28.96 | 28.26 | 28.3 | 28.3 | -0.7 (-2.41%) | 1,042,500 |
18 May 2022 | USD | 29.02 | 29.34 | 28.74 | 29 | 29 | -0.23 (-0.79%) | 712,700 |
17 May 2022 | USD | 28.66 | 29.23 | 28.5 | 29.23 | 29.23 | +1.11 (+3.95%) | 569,300 |