Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 45.2 | 46.32 | 44.76 | 45.9 | 45.9 | +0.14 (+0.31%) | 959,100 |
21 Jun 2022 | USD | 44.71 | 46.06 | 44.71 | 45.76 | 45.76 | +1.62 (+3.67%) | 884,700 |
17 Jun 2022 | USD | 43.81 | 45.01 | 43.74 | 44.14 | 44.14 | +1.03 (+2.39%) | 2,395,700 |
16 Jun 2022 | USD | 43.58 | 44.24 | 42.52 | 43.11 | 43.11 | -1.52 (-3.41%) | 1,177,600 |
15 Jun 2022 | USD | 43.81 | 45.2 | 43.27 | 44.63 | 44.63 | +1.04 (+2.39%) | 995,100 |
14 Jun 2022 | USD | 43.37 | 44.01 | 42.18 | 43.59 | 43.59 | +0.49 (+1.14%) | 855,200 |
13 Jun 2022 | USD | 42.88 | 43.43 | 42.21 | 43.1 | 43.1 | -0.69 (-1.58%) | 1,056,000 |
10 Jun 2022 | USD | 44.08 | 44.6 | 43.38 | 43.79 | 43.79 | -1.19 (-2.65%) | 901,000 |
9 Jun 2022 | USD | 45.91 | 46.13 | 44.9 | 44.98 | 44.98 | -1.22 (-2.64%) | 746,500 |
8 Jun 2022 | USD | 46.03 | 46.9 | 45.73 | 46.2 | 46.2 | +0.19 (+0.41%) | 673,400 |
7 Jun 2022 | USD | 44.05 | 46.1 | 44.01 | 46.01 | 46.01 | +1.56 (+3.51%) | 734,900 |
6 Jun 2022 | USD | 46 | 46 | 44.24 | 44.45 | 44.45 | -1.17 (-2.56%) | 692,900 |
3 Jun 2022 | USD | 45.53 | 46.09 | 44.85 | 45.62 | 45.62 | -0.05 (-0.11%) | 879,000 |
2 Jun 2022 | USD | 45.62 | 45.82 | 44.88 | 45.67 | 45.67 | +0.27 (+0.59%) | 891,400 |
1 Jun 2022 | USD | 46.16 | 46.45 | 45.06 | 45.4 | 45.4 | -0.58 (-1.26%) | 1,141,600 |
31 May 2022 | USD | 48.4 | 48.58 | 45.51 | 45.98 | 45.98 | -2.32 (-4.80%) | 1,962,000 |
27 May 2022 | USD | 46.77 | 48.34 | 46.37 | 48.3 | 48.3 | +1.7 (+3.65%) | 983,500 |
26 May 2022 | USD | 46.61 | 47.06 | 45.73 | 46.6 | 46.6 | +0.31 (+0.67%) | 1,304,300 |
25 May 2022 | USD | 44.8 | 46.5 | 44.71 | 46.29 | 46.29 | +1.47 (+3.28%) | 1,383,200 |
24 May 2022 | USD | 44.06 | 45.16 | 43.75 | 44.82 | 44.82 | +0.49 (+1.11%) | 826,700 |
23 May 2022 | USD | 44.95 | 45.16 | 44.01 | 44.33 | 44.33 | +0.01 (+0.02%) | 707,100 |
20 May 2022 | USD | 44.36 | 45.07 | 42.83 | 44.32 | 44.32 | +0.48 (+1.09%) | 964,800 |
19 May 2022 | USD | 42.69 | 43.97 | 42.58 | 43.84 | 43.84 | +0.84 (+1.95%) | 909,500 |
18 May 2022 | USD | 43.64 | 44.5 | 42.85 | 43 | 43 | -1.46 (-3.28%) | 1,301,000 |
17 May 2022 | USD | 42.27 | 44.46 | 41.9 | 44.46 | 44.46 | +2.77 (+6.64%) | 1,515,800 |
16 May 2022 | USD | 40.78 | 42.35 | 40.48 | 41.69 | 41.69 | +1.27 (+3.14%) | 1,320,900 |
13 May 2022 | USD | 39.73 | 40.58 | 39.4 | 40.42 | 40.42 | +1.38 (+3.53%) | 1,101,600 |
12 May 2022 | USD | 38.16 | 39.58 | 38.16 | 39.04 | 39.04 | +0.46 (+1.19%) | 1,009,100 |
11 May 2022 | USD | 38.56 | 39.4 | 36.95 | 38.58 | 38.58 | +0.38 (+0.99%) | 1,495,900 |
10 May 2022 | USD | 38.26 | 39.29 | 37.15 | 38.2 | 38.2 | +0.85 (+2.28%) | 1,163,200 |