Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 45.94 | 45.94 | 45.08 | 45.45 | 45.45 | -0.57 (-1.24%) | 259,400 |
28 Jun 2022 | USD | 47.38 | 47.82 | 45.99 | 46.02 | 46.02 | -0.95 (-2.02%) | 83,800 |
27 Jun 2022 | USD | 47.39 | 47.49 | 46.75 | 46.97 | 46.97 | -0.23 (-0.49%) | 54,000 |
24 Jun 2022 | USD | 45.85 | 47.23 | 45.85 | 47.2 | 47.2 | +1.58 (+3.46%) | 54,500 |
23 Jun 2022 | USD | 45.22 | 45.64 | 44.97 | 45.62 | 45.62 | +0.59 (+1.31%) | 55,400 |
22 Jun 2022 | USD | 44.51 | 45.48 | 44.51 | 45.03 | 45.03 | -0.06 (-0.13%) | 52,000 |
21 Jun 2022 | USD | 45.33 | 45.53 | 44.86 | 45.09 | 45.09 | +0.46 (+1.03%) | 35,300 |
17 Jun 2022 | USD | 43.9 | 44.96 | 43.71 | 44.63 | 44.63 | +0.85 (+1.94%) | 162,900 |
16 Jun 2022 | USD | 45.25 | 45.25 | 43.49 | 43.78 | 43.78 | -2.58 (-5.57%) | 59,100 |
15 Jun 2022 | USD | 46.05 | 46.88 | 45.7 | 46.36 | 46.36 | +0.81 (+1.78%) | 81,600 |
14 Jun 2022 | USD | 45.61 | 46.01 | 45.23 | 45.55 | 45.55 | +0.16 (+0.35%) | 68,500 |
13 Jun 2022 | USD | 46.49 | 46.63 | 45.22 | 45.39 | 45.39 | -2.46 (-5.14%) | 73,400 |
10 Jun 2022 | USD | 48.76 | 49.12 | 47.82 | 47.85 | 47.85 | -1.88 (-3.78%) | 55,400 |
9 Jun 2022 | USD | 50.17 | 50.42 | 49.72 | 49.73 | 49.73 | -0.67 (-1.33%) | 48,900 |
8 Jun 2022 | USD | 50.51 | 50.96 | 50.26 | 50.4 | 50.4 | -0.39 (-0.77%) | 131,200 |
7 Jun 2022 | USD | 49.85 | 50.89 | 49.62 | 50.79 | 50.79 | +0.22 (+0.44%) | 101,500 |
6 Jun 2022 | USD | 50.66 | 50.73 | 50.14 | 50.57 | 50.57 | +0.41 (+0.82%) | 114,600 |
3 Jun 2022 | USD | 50.07 | 50.48 | 49.97 | 50.16 | 50.16 | -0.63 (-1.24%) | 61,600 |
2 Jun 2022 | USD | 49.86 | 50.82 | 49.86 | 50.79 | 50.79 | +1 (+2.01%) | 71,900 |
1 Jun 2022 | USD | 50.68 | 51 | 49.45 | 49.79 | 49.79 | -0.57 (-1.13%) | 150,700 |
31 May 2022 | USD | 50.47 | 50.68 | 49.77 | 50.36 | 50.36 | -0.4 (-0.79%) | 83,200 |
27 May 2022 | USD | 49.85 | 50.77 | 49.85 | 50.76 | 50.76 | +1.11 (+2.24%) | 42,200 |
26 May 2022 | USD | 48.19 | 49.83 | 48.19 | 49.65 | 49.65 | +1.97 (+4.13%) | 111,400 |
25 May 2022 | USD | 45.53 | 47.89 | 45.53 | 47.68 | 47.68 | +1.92 (+4.20%) | 123,800 |
24 May 2022 | USD | 46.67 | 46.67 | 45.27 | 45.76 | 45.76 | -1.43 (-3.03%) | 81,600 |
23 May 2022 | USD | 47.47 | 47.47 | 46.48 | 47.19 | 47.19 | +0.1 (+0.21%) | 112,000 |
20 May 2022 | USD | 48.02 | 48.02 | 45.87 | 47.09 | 47.09 | -0.35 (-0.74%) | 233,900 |
19 May 2022 | USD | 47.05 | 48.18 | 47.01 | 47.44 | 47.44 | -0.14 (-0.29%) | 192,000 |
18 May 2022 | USD | 49.34 | 49.34 | 47.35 | 47.58 | 47.58 | -2.92 (-5.78%) | 97,900 |
17 May 2022 | USD | 50.03 | 50.52 | 49.37 | 50.5 | 50.5 | +1.37 (+2.79%) | 101,500 |