Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 38.85 | 39.91 | 38.72 | 39.49 | 39.49 | +0.05 (+0.13%) | 91,600 |
21 Jun 2022 | USD | 39.66 | 40.116 | 39.41 | 39.44 | 39.44 | +0.35 (+0.90%) | 220,900 |
17 Jun 2022 | USD | 38.31 | 39.359 | 38.27 | 39.09 | 39.09 | +1 (+2.63%) | 283,100 |
16 Jun 2022 | USD | 39 | 39 | 37.91 | 38.09 | 38.09 | -2.09 (-5.20%) | 117,400 |
15 Jun 2022 | USD | 39.68 | 40.685 | 39.37 | 40.18 | 40.18 | +0.97 (+2.47%) | 117,200 |
14 Jun 2022 | USD | 39.54 | 39.66 | 38.86 | 39.21 | 39.21 | -0.2 (-0.51%) | 88,000 |
13 Jun 2022 | USD | 40.37 | 40.55 | 39.21 | 39.41 | 39.41 | -2.6 (-6.19%) | 169,700 |
10 Jun 2022 | USD | 42.7 | 42.9 | 41.81 | 42.01 | 42.01 | -1.68 (-3.85%) | 152,700 |
9 Jun 2022 | USD | 45.34 | 45.39 | 43.65 | 43.69 | 43.69 | -1.93 (-4.23%) | 90,100 |
8 Jun 2022 | USD | 45.83 | 46.27 | 45.47 | 45.62 | 45.62 | -0.53 (-1.15%) | 47,500 |
7 Jun 2022 | USD | 45.35 | 46.18 | 45.23 | 46.15 | 46.15 | +0.11 (+0.24%) | 71,800 |
6 Jun 2022 | USD | 46.34 | 46.89 | 45.904 | 46.04 | 46.04 | +0.16 (+0.35%) | 46,800 |
3 Jun 2022 | USD | 45.98 | 46.194 | 45.65 | 45.88 | 45.88 | -0.63 (-1.35%) | 40,000 |
2 Jun 2022 | USD | 45.17 | 46.51 | 45.17 | 46.51 | 46.51 | +1.38 (+3.06%) | 56,000 |
1 Jun 2022 | USD | 46 | 46.35 | 44.874 | 45.13 | 45.13 | -0.81 (-1.76%) | 38,100 |
31 May 2022 | USD | 46.17 | 46.43 | 45.56 | 45.94 | 45.94 | -0.57 (-1.23%) | 86,300 |
27 May 2022 | USD | 45.68 | 46.568 | 45.68 | 46.51 | 46.51 | +1.15 (+2.54%) | 109,800 |
26 May 2022 | USD | 44.05 | 45.62 | 44.05 | 45.36 | 45.36 | +1.56 (+3.56%) | 65,300 |
25 May 2022 | USD | 42.66 | 44 | 42.66 | 43.8 | 43.8 | +0.85 (+1.98%) | 45,600 |
24 May 2022 | USD | 43.67 | 43.67 | 42.44 | 42.95 | 42.95 | -1.38 (-3.11%) | 93,300 |
23 May 2022 | USD | 43.76 | 44.4 | 43.36 | 44.33 | 44.33 | +0.99 (+2.28%) | 74,800 |
20 May 2022 | USD | 43.86 | 44.04 | 42.29 | 43.34 | 43.34 | +0.09 (+0.21%) | 60,400 |
19 May 2022 | USD | 42.1 | 43.76 | 42.1 | 43.25 | 43.25 | +0.78 (+1.84%) | 116,100 |
18 May 2022 | USD | 42.95 | 43.56 | 42.26 | 42.47 | 42.47 | -0.98 (-2.26%) | 103,700 |
17 May 2022 | USD | 43 | 43.51 | 42.42 | 43.45 | 43.45 | +1.38 (+3.28%) | 61,200 |
16 May 2022 | USD | 42.46 | 42.66 | 41.84 | 42.07 | 42.07 | -0.69 (-1.61%) | 150,500 |
13 May 2022 | USD | 41.31 | 43.05 | 41.31 | 42.76 | 42.76 | +2.34 (+5.79%) | 381,400 |
12 May 2022 | USD | 39.5 | 41 | 39.21 | 40.42 | 40.42 | +0.26 (+0.65%) | 173,100 |
11 May 2022 | USD | 40.98 | 41.73 | 40.04 | 40.16 | 40.16 | -1.13 (-2.74%) | 134,900 |
10 May 2022 | USD | 42.17 | 42.237 | 40.38 | 41.29 | 41.29 | -0.11 (-0.27%) | 144,800 |