Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 45.45 | 46.65 | 45.45 | 46.62 | 46.62 | +1.34 (+2.96%) | 124,300 |
22 Jun 2022 | USD | 45.18 | 46.56 | 44.26 | 45.28 | 45.28 | -0.16 (-0.35%) | 134,500 |
21 Jun 2022 | USD | 45.59 | 46.23 | 43.88 | 45.44 | 45.44 | +0.98 (+2.20%) | 202,900 |
17 Jun 2022 | USD | 44.24 | 45.02 | 44.24 | 44.46 | 44.46 | +0.47 (+1.07%) | 208,000 |
16 Jun 2022 | USD | 44.59 | 44.59 | 43.68 | 43.99 | 43.99 | -1.2 (-2.66%) | 125,000 |
15 Jun 2022 | USD | 44.73 | 45.81 | 44.33 | 45.19 | 45.19 | +1.11 (+2.52%) | 178,400 |
14 Jun 2022 | USD | 44.69 | 45.29 | 43.75 | 44.08 | 44.08 | -0.32 (-0.72%) | 159,200 |
13 Jun 2022 | USD | 46.25 | 46.99 | 44.1 | 44.4 | 44.4 | -2.42 (-5.17%) | 227,300 |
10 Jun 2022 | USD | 46.74 | 47.43 | 46.42 | 46.82 | 46.82 | -0.82 (-1.72%) | 124,700 |
9 Jun 2022 | USD | 48.72 | 49.1 | 47.6 | 47.64 | 47.64 | -1.1 (-2.26%) | 74,500 |
8 Jun 2022 | USD | 48.89 | 49.23 | 47.99 | 48.74 | 48.74 | -0.5 (-1.02%) | 118,900 |
7 Jun 2022 | USD | 48.29 | 49.99 | 48.29 | 49.24 | 49.24 | +0.41 (+0.84%) | 131,100 |
6 Jun 2022 | USD | 49.3 | 49.72 | 48.48 | 48.83 | 48.83 | -0.11 (-0.22%) | 104,900 |
3 Jun 2022 | USD | 48.88 | 49.89 | 48.8 | 48.94 | 48.94 | -0.35 (-0.71%) | 121,100 |
2 Jun 2022 | USD | 48.52 | 49.46 | 48.27 | 49.29 | 49.29 | +0.69 (+1.42%) | 130,200 |
1 Jun 2022 | USD | 49.82 | 50.38 | 48.12 | 48.6 | 48.6 | -1.03 (-2.08%) | 182,900 |
31 May 2022 | USD | 50.89 | 50.94 | 49.28 | 49.63 | 49.63 | -1.31 (-2.57%) | 169,200 |
27 May 2022 | USD | 49.18 | 51.2 | 49.18 | 50.94 | 50.94 | +1.98 (+4.04%) | 137,700 |
26 May 2022 | USD | 48.06 | 49.81 | 46.22 | 48.96 | 48.96 | +1.39 (+2.92%) | 134,500 |
25 May 2022 | USD | 47.16 | 48.23 | 46.57 | 47.57 | 47.57 | +0.2 (+0.42%) | 165,100 |
24 May 2022 | USD | 45.96 | 47.72 | 45.49 | 47.37 | 47.37 | +1.01 (+2.18%) | 304,300 |
23 May 2022 | USD | 45.76 | 46.45 | 44.85 | 46.36 | 46.36 | +0.84 (+1.85%) | 504,400 |
20 May 2022 | USD | 45.28 | 45.86 | 44.59 | 45.52 | 45.52 | +0.4 (+0.89%) | 335,300 |
19 May 2022 | USD | 47.93 | 48.09 | 45.04 | 45.12 | 45.12 | -3.36 (-6.93%) | 694,900 |
18 May 2022 | USD | 48.69 | 49.04 | 47.69 | 48.48 | 48.48 | -0.97 (-1.96%) | 797,100 |
17 May 2022 | USD | 48.68 | 49.72 | 48 | 49.45 | 49.45 | +1.17 (+2.42%) | 288,500 |
16 May 2022 | USD | 49.63 | 50.72 | 47.91 | 48.28 | 48.28 | -1.35 (-2.72%) | 264,500 |
13 May 2022 | USD | 46.98 | 49.8 | 46.98 | 49.63 | 49.63 | +2.99 (+6.41%) | 319,000 |
12 May 2022 | USD | 46 | 46.65 | 44.47 | 46.64 | 46.64 | +0.3 (+0.65%) | 185,000 |
11 May 2022 | USD | 46.4 | 48.71 | 45.41 | 46.34 | 46.34 | -0.03 (-0.06%) | 432,400 |