Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 30.63 | 31.08 | 29.45 | 30.09 | 30.09 | -1.75 (-5.50%) | 960,400 |
28 Jun 2022 | USD | 34.01 | 34.01 | 31.77 | 31.84 | 31.84 | -2.11 (-6.22%) | 630,600 |
27 Jun 2022 | USD | 32.73 | 34.72 | 32.58 | 33.95 | 33.95 | +1.57 (+4.85%) | 1,011,100 |
24 Jun 2022 | USD | 32.81 | 32.81 | 31.51 | 32.38 | 32.38 | 0.0 (0.0%) | 767,900 |
23 Jun 2022 | USD | 31.46 | 32.5 | 30.88 | 32.38 | 32.38 | +1.12 (+3.58%) | 585,000 |
22 Jun 2022 | USD | 30.42 | 31.62 | 30.07 | 31.26 | 31.26 | +0.04 (+0.13%) | 461,600 |
21 Jun 2022 | USD | 31.28 | 31.81 | 30.83 | 31.22 | 31.22 | +0.59 (+1.93%) | 594,600 |
17 Jun 2022 | USD | 28.68 | 30.83 | 28.5 | 30.63 | 30.63 | +2.4 (+8.50%) | 890,500 |
16 Jun 2022 | USD | 28.8 | 29.88 | 27.84 | 28.23 | 28.23 | -1.55 (-5.20%) | 1,325,400 |
15 Jun 2022 | USD | 29.38 | 30 | 28.69 | 29.78 | 29.78 | +0.41 (+1.40%) | 813,700 |
14 Jun 2022 | USD | 30.43 | 30.57 | 29.14 | 29.37 | 29.37 | -0.79 (-2.62%) | 757,700 |
13 Jun 2022 | USD | 30.58 | 31.26 | 29.5 | 30.16 | 30.16 | -2.18 (-6.74%) | 1,130,100 |
10 Jun 2022 | USD | 33.17 | 33.85 | 32.32 | 32.34 | 32.34 | -1.68 (-4.94%) | 953,600 |
9 Jun 2022 | USD | 34.21 | 35.04 | 33.96 | 34.02 | 34.02 | -0.67 (-1.93%) | 545,000 |
8 Jun 2022 | USD | 34.94 | 35.97 | 34.5 | 34.69 | 34.69 | -0.4 (-1.14%) | 527,600 |
7 Jun 2022 | USD | 34.8 | 35.6 | 34.51 | 35.09 | 35.09 | -0.52 (-1.46%) | 838,000 |
6 Jun 2022 | USD | 34.77 | 36.36 | 34.27 | 35.61 | 35.61 | +2.51 (+7.58%) | 1,606,900 |
3 Jun 2022 | USD | 32.73 | 33.7 | 32.41 | 33.1 | 33.1 | -0.33 (-0.99%) | 462,200 |
2 Jun 2022 | USD | 32.16 | 34.03 | 32.14 | 33.43 | 33.43 | +1.18 (+3.66%) | 854,500 |
1 Jun 2022 | USD | 32 | 32.75 | 31.37 | 32.25 | 32.25 | +0.19 (+0.59%) | 942,400 |
31 May 2022 | USD | 31.71 | 33.4 | 31.18 | 32.06 | 32.06 | +0.76 (+2.43%) | 1,523,900 |
27 May 2022 | USD | 30.3 | 31.58 | 30.23 | 31.3 | 31.3 | +0.99 (+3.27%) | 1,170,700 |
26 May 2022 | USD | 28.91 | 30.5 | 28.76 | 30.31 | 30.31 | +1.12 (+3.84%) | 1,031,400 |
25 May 2022 | USD | 30.2 | 30.33 | 28.14 | 29.19 | 29.19 | -1.43 (-4.67%) | 1,406,100 |
24 May 2022 | USD | 28.31 | 30.82 | 27.12 | 30.62 | 30.62 | +1.48 (+5.08%) | 1,939,800 |
23 May 2022 | USD | 29.53 | 29.53 | 28.15 | 29.14 | 29.14 | -0.25 (-0.85%) | 896,800 |
20 May 2022 | USD | 29.17 | 29.54 | 27.97 | 29.39 | 29.39 | +0.63 (+2.19%) | 1,018,500 |
19 May 2022 | USD | 27.24 | 29.18 | 27.13 | 28.76 | 28.76 | +1.5 (+5.50%) | 898,500 |
18 May 2022 | USD | 26.16 | 28 | 26.07 | 27.26 | 27.26 | +0.56 (+2.10%) | 972,500 |
17 May 2022 | USD | 25.02 | 26.73 | 25.02 | 26.7 | 26.7 | +2.47 (+10.19%) | 1,044,400 |