Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 27.88 | 28.68 | 27.64 | 28.09 | 28.09 | +0.49 (+1.78%) | 466,800 |
23 Jun 2022 | USD | 27.8 | 28.079 | 26.87 | 27.6 | 27.6 | -0.2 (-0.72%) | 633,000 |
22 Jun 2022 | USD | 28.4 | 28.57 | 27.72 | 27.8 | 27.8 | -1.6 (-5.44%) | 983,500 |
21 Jun 2022 | USD | 28.89 | 29.76 | 28.6 | 29.4 | 29.4 | +0.98 (+3.45%) | 847,300 |
17 Jun 2022 | USD | 29.17 | 29.69 | 27.96 | 28.42 | 28.42 | -0.88 (-3.00%) | 5,747,300 |
16 Jun 2022 | USD | 29.42 | 29.81 | 29.07 | 29.3 | 29.3 | -0.81 (-2.69%) | 1,236,800 |
15 Jun 2022 | USD | 30.64 | 31.13 | 29.63 | 30.11 | 30.11 | -0.36 (-1.18%) | 899,200 |
14 Jun 2022 | USD | 31.45 | 31.78 | 30.01 | 30.47 | 30.47 | -0.64 (-2.06%) | 804,700 |
13 Jun 2022 | USD | 32 | 32.24 | 30.65 | 31.11 | 31.11 | -1.91 (-5.78%) | 959,100 |
10 Jun 2022 | USD | 33.37 | 33.835 | 32.71 | 33.02 | 33.02 | -0.49 (-1.46%) | 709,200 |
9 Jun 2022 | USD | 34.02 | 34.03 | 33.51 | 33.51 | 33.51 | -0.72 (-2.10%) | 386,700 |
8 Jun 2022 | USD | 34.99 | 34.99 | 34.02 | 34.23 | 34.23 | -0.61 (-1.75%) | 277,900 |
7 Jun 2022 | USD | 33.58 | 34.87 | 33.58 | 34.84 | 34.84 | +1.19 (+3.54%) | 290,300 |
6 Jun 2022 | USD | 33.86 | 34.152 | 33.5 | 33.65 | 33.65 | -0.19 (-0.56%) | 251,200 |
3 Jun 2022 | USD | 33.25 | 34.07 | 33.25 | 33.84 | 33.84 | +0.58 (+1.74%) | 327,900 |
2 Jun 2022 | USD | 33.4 | 33.74 | 33.17 | 33.26 | 33.26 | -0.22 (-0.66%) | 335,200 |
1 Jun 2022 | USD | 32.88 | 33.56 | 32.39 | 33.48 | 33.48 | +0.89 (+2.73%) | 517,000 |
31 May 2022 | USD | 33.63 | 33.63 | 32.59 | 32.59 | 32.59 | -0.45 (-1.36%) | 1,073,300 |
27 May 2022 | USD | 32.9 | 33.63 | 32.76 | 33.04 | 33.04 | +0.2 (+0.61%) | 396,300 |
26 May 2022 | USD | 32.27 | 33.68 | 32.27 | 32.84 | 32.84 | +0.73 (+2.27%) | 493,400 |
25 May 2022 | USD | 31.08 | 32.25 | 31.08 | 32.11 | 32.11 | +0.92 (+2.95%) | 402,400 |
24 May 2022 | USD | 30.41 | 31.245 | 30.36 | 31.19 | 31.19 | +0.43 (+1.40%) | 431,500 |
23 May 2022 | USD | 29.97 | 30.78 | 29.68 | 30.76 | 30.76 | +1.13 (+3.81%) | 412,100 |
20 May 2022 | USD | 29.31 | 29.75 | 28.97 | 29.63 | 29.63 | +0.56 (+1.93%) | 299,300 |
19 May 2022 | USD | 29.15 | 29.92 | 28.92 | 29.07 | 29.07 | -0.69 (-2.32%) | 586,800 |
18 May 2022 | USD | 30.69 | 30.86 | 29.55 | 29.76 | 29.76 | -0.91 (-2.97%) | 432,200 |
17 May 2022 | USD | 30.43 | 31.38 | 30.1 | 30.67 | 30.67 | +0.62 (+2.06%) | 863,700 |
16 May 2022 | USD | 29.6 | 30.53 | 29.6 | 30.05 | 30.05 | +0.49 (+1.66%) | 309,800 |
13 May 2022 | USD | 29.01 | 30.01 | 29.01 | 29.56 | 29.56 | +0.81 (+2.82%) | 348,200 |
12 May 2022 | USD | 28.55 | 29.495 | 28.26 | 28.75 | 28.75 | +0.23 (+0.81%) | 636,200 |