Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 29.66 | 30.17 | 28.9 | 29.2 | 29.2 | -0.48 (-1.62%) | 56,800 |
28 Jun 2022 | USD | 30.1 | 30.85 | 29.54 | 29.68 | 29.68 | -0.37 (-1.23%) | 39,800 |
27 Jun 2022 | USD | 30.23 | 30.5 | 29.86 | 30.05 | 30.05 | +0.16 (+0.54%) | 42,900 |
24 Jun 2022 | USD | 30.35 | 31.1 | 29.87 | 29.89 | 29.89 | -0.32 (-1.06%) | 262,600 |
23 Jun 2022 | USD | 31.14 | 31.14 | 30.06 | 30.21 | 30.21 | -0.97 (-3.11%) | 44,600 |
22 Jun 2022 | USD | 30.95 | 31.5 | 30.58 | 31.18 | 31.18 | -0.25 (-0.80%) | 37,600 |
21 Jun 2022 | USD | 31.13 | 31.68 | 30.86 | 31.43 | 31.43 | +0.58 (+1.88%) | 179,800 |
17 Jun 2022 | USD | 30.47 | 30.98 | 29.41 | 30.85 | 30.85 | +0.56 (+1.85%) | 80,000 |
16 Jun 2022 | USD | 30.07 | 30.32 | 29.84 | 30.29 | 30.29 | -0.32 (-1.05%) | 39,300 |
15 Jun 2022 | USD | 30.53 | 30.94 | 30.38 | 30.61 | 30.61 | +0.43 (+1.42%) | 38,000 |
14 Jun 2022 | USD | 30.09 | 30.36 | 29.78 | 30.18 | 30.18 | +0.34 (+1.14%) | 32,600 |
13 Jun 2022 | USD | 30.1 | 30.46 | 29.78 | 29.84 | 29.84 | -0.63 (-2.07%) | 33,800 |
10 Jun 2022 | USD | 30.62 | 30.77 | 30.23 | 30.47 | 30.47 | -0.7 (-2.25%) | 19,400 |
9 Jun 2022 | USD | 31.7 | 31.71 | 30.58 | 31.17 | 31.17 | -0.78 (-2.44%) | 31,700 |
8 Jun 2022 | USD | 32.26 | 32.26 | 31.71 | 31.95 | 31.95 | -0.56 (-1.72%) | 24,100 |
7 Jun 2022 | USD | 32.34 | 32.74 | 32.25 | 32.51 | 32.51 | -0.11 (-0.34%) | 32,100 |
6 Jun 2022 | USD | 32.54 | 33.02 | 32.34 | 32.62 | 32.62 | +0.31 (+0.96%) | 32,000 |
3 Jun 2022 | USD | 32.43 | 32.69 | 32.17 | 32.31 | 32.31 | -0.27 (-0.83%) | 30,500 |
2 Jun 2022 | USD | 31.97 | 32.58 | 31.96 | 32.58 | 32.58 | +0.54 (+1.69%) | 20,700 |
1 Jun 2022 | USD | 32.39 | 32.39 | 31.88 | 32.04 | 32.04 | -0.47 (-1.45%) | 29,500 |
31 May 2022 | USD | 32.03 | 32.77 | 31.73 | 32.51 | 32.51 | +0.17 (+0.53%) | 41,300 |
27 May 2022 | USD | 32.85 | 32.85 | 32.28 | 32.34 | 32.34 | +0.07 (+0.22%) | 25,600 |
26 May 2022 | USD | 32.34 | 32.67 | 31.7 | 32.27 | 32.27 | +0.32 (+1.00%) | 35,900 |
25 May 2022 | USD | 31.81 | 32.34 | 31.81 | 31.95 | 31.95 | +0.2 (+0.63%) | 79,800 |
24 May 2022 | USD | 31.17 | 31.83 | 31.01 | 31.75 | 31.75 | +0.53 (+1.70%) | 52,700 |
23 May 2022 | USD | 30.73 | 31.55 | 30.73 | 31.22 | 31.22 | +0.93 (+3.07%) | 45,100 |
20 May 2022 | USD | 30.52 | 30.52 | 29.89 | 30.29 | 30.29 | -0.05 (-0.16%) | 29,700 |
19 May 2022 | USD | 30.76 | 30.89 | 30.29 | 30.34 | 30.34 | -0.5 (-1.62%) | 42,600 |
18 May 2022 | USD | 31.2 | 31.43 | 30.64 | 30.84 | 30.84 | -0.73 (-2.31%) | 33,700 |
17 May 2022 | USD | 31.36 | 31.63 | 31.26 | 31.57 | 31.57 | +0.72 (+2.33%) | 67,100 |