Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 26.99 | 26.99 | 25.78 | 26.22 | 26.22 | -0.98 (-3.60%) | 320,600 |
28 Jun 2022 | USD | 28.1 | 28.42 | 27.19 | 27.2 | 27.2 | -0.89 (-3.17%) | 379,900 |
27 Jun 2022 | USD | 28.6 | 29.042 | 27.2 | 28.09 | 28.09 | -0.32 (-1.13%) | 595,700 |
24 Jun 2022 | USD | 27.4 | 28.78 | 27.29 | 28.41 | 28.41 | +1.41 (+5.22%) | 1,571,100 |
23 Jun 2022 | USD | 26.94 | 27.16 | 26.56 | 27 | 27 | +0.41 (+1.54%) | 530,200 |
22 Jun 2022 | USD | 25.59 | 26.98 | 25.59 | 26.59 | 26.59 | +0.48 (+1.84%) | 388,500 |
21 Jun 2022 | USD | 26.49 | 26.93 | 26.07 | 26.11 | 26.11 | +0.22 (+0.85%) | 366,700 |
17 Jun 2022 | USD | 25.5 | 26.28 | 25.495 | 25.89 | 25.89 | +0.62 (+2.45%) | 598,800 |
16 Jun 2022 | USD | 25.48 | 25.52 | 24.59 | 25.27 | 25.27 | -1.31 (-4.93%) | 482,300 |
15 Jun 2022 | USD | 26.08 | 27.155 | 25.73 | 26.58 | 26.58 | +0.72 (+2.78%) | 361,900 |
14 Jun 2022 | USD | 26.2 | 26.43 | 25.5 | 25.86 | 25.86 | -0.11 (-0.42%) | 357,000 |
13 Jun 2022 | USD | 26.53 | 27.48 | 25.665 | 25.97 | 25.97 | -2.03 (-7.25%) | 422,300 |
10 Jun 2022 | USD | 28.46 | 29.14 | 27.57 | 28 | 28 | -1.47 (-4.99%) | 325,900 |
9 Jun 2022 | USD | 30.18 | 30.86 | 29.36 | 29.47 | 29.47 | -0.63 (-2.09%) | 371,500 |
8 Jun 2022 | USD | 29.34 | 30.53 | 29.34 | 30.1 | 30.1 | +0.47 (+1.59%) | 327,900 |
7 Jun 2022 | USD | 29.42 | 29.98 | 28.855 | 29.63 | 29.63 | -0.19 (-0.64%) | 405,500 |
6 Jun 2022 | USD | 29.42 | 30.05 | 29.25 | 29.82 | 29.82 | +1.05 (+3.65%) | 351,600 |
3 Jun 2022 | USD | 30.36 | 30.43 | 28.69 | 28.77 | 28.77 | -2.31 (-7.43%) | 443,800 |
2 Jun 2022 | USD | 30.87 | 31.63 | 30.7 | 31.08 | 31.08 | -0.2 (-0.64%) | 386,900 |
1 Jun 2022 | USD | 32.14 | 32.86 | 31.09 | 31.28 | 31.28 | -0.48 (-1.51%) | 432,000 |
31 May 2022 | USD | 31.97 | 32.04 | 31.151 | 31.76 | 31.76 | -0.3 (-0.94%) | 605,600 |
27 May 2022 | USD | 30.58 | 32.25 | 30.54 | 32.06 | 32.06 | +2.04 (+6.80%) | 638,800 |
26 May 2022 | USD | 29.12 | 30.43 | 28.99 | 30.02 | 30.02 | +0.98 (+3.37%) | 501,800 |
25 May 2022 | USD | 28.45 | 29.57 | 28.15 | 29.04 | 29.04 | +0.28 (+0.97%) | 436,300 |
24 May 2022 | USD | 29.91 | 29.91 | 28.32 | 28.76 | 28.76 | -1.82 (-5.95%) | 229,800 |
23 May 2022 | USD | 31.09 | 31.5 | 30.15 | 30.58 | 30.58 | -0.12 (-0.39%) | 385,200 |
20 May 2022 | USD | 31.26 | 31.99 | 29.29 | 30.7 | 30.7 | -0.25 (-0.81%) | 451,900 |
19 May 2022 | USD | 29.67 | 31.34 | 29.29 | 30.95 | 30.95 | +1.15 (+3.86%) | 590,600 |
18 May 2022 | USD | 29.65 | 30.745 | 28.97 | 29.8 | 29.8 | -0.88 (-2.87%) | 903,000 |
17 May 2022 | USD | 29.62 | 30.89 | 29.23 | 30.68 | 30.68 | +2.24 (+7.88%) | 424,800 |