Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 43.56 | 44.12 | 42.58 | 43.03 | 43.03 | -1.7 (-3.80%) | 843,600 |
21 Jun 2022 | USD | 44 | 45.33 | 43.32 | 44.73 | 44.73 | +1.78 (+4.14%) | 579,800 |
17 Jun 2022 | USD | 43.72 | 43.93 | 42 | 42.95 | 42.95 | -0.31 (-0.72%) | 1,691,500 |
16 Jun 2022 | USD | 45.93 | 46.31 | 42.69 | 43.26 | 43.26 | -4.17 (-8.79%) | 948,000 |
15 Jun 2022 | USD | 46.63 | 48.14 | 45.73 | 47.43 | 47.43 | +0.73 (+1.56%) | 672,800 |
14 Jun 2022 | USD | 46.44 | 47.02 | 45.93 | 46.7 | 46.7 | +0.54 (+1.17%) | 476,800 |
13 Jun 2022 | USD | 47.08 | 47.94 | 45.44 | 46.16 | 46.16 | -2.6 (-5.33%) | 908,300 |
10 Jun 2022 | USD | 50.18 | 51.25 | 48.5 | 48.76 | 48.76 | -2.08 (-4.09%) | 666,000 |
9 Jun 2022 | USD | 51.83 | 51.95 | 50.84 | 50.84 | 50.84 | -1.11 (-2.14%) | 498,100 |
8 Jun 2022 | USD | 52.98 | 53.58 | 51.68 | 51.95 | 51.95 | -1.33 (-2.50%) | 340,100 |
7 Jun 2022 | USD | 51.76 | 53.4 | 51.76 | 53.28 | 53.28 | +0.41 (+0.78%) | 409,300 |
6 Jun 2022 | USD | 53.82 | 54.06 | 51.91 | 52.87 | 52.87 | -0.14 (-0.26%) | 620,700 |
3 Jun 2022 | USD | 53.67 | 54.19 | 52.64 | 53.01 | 53.01 | -1.76 (-3.21%) | 407,500 |
2 Jun 2022 | USD | 53.6 | 54.95 | 52.73 | 54.77 | 54.77 | +1.81 (+3.42%) | 599,600 |
1 Jun 2022 | USD | 54.37 | 54.72 | 52.89 | 52.96 | 52.96 | -1.21 (-2.23%) | 1,000,200 |
31 May 2022 | USD | 53 | 54.6 | 52.5 | 54.17 | 54.17 | +0.8 (+1.50%) | 649,800 |
27 May 2022 | USD | 52.51 | 53.56 | 52.11 | 53.37 | 53.37 | +1.68 (+3.25%) | 592,600 |
26 May 2022 | USD | 48.53 | 52.12 | 48.03 | 51.69 | 51.69 | +2.96 (+6.07%) | 644,000 |
25 May 2022 | USD | 47.31 | 48.81 | 47.07 | 48.73 | 48.73 | +1.24 (+2.61%) | 530,900 |
24 May 2022 | USD | 48.62 | 49.5 | 46.43 | 47.49 | 47.49 | -2.48 (-4.96%) | 765,800 |
23 May 2022 | USD | 50.03 | 50.99 | 49.43 | 49.97 | 49.97 | +0.2 (+0.40%) | 485,600 |
20 May 2022 | USD | 50.59 | 51.93 | 48.62 | 49.77 | 49.77 | +0.24 (+0.48%) | 673,800 |
19 May 2022 | USD | 49.52 | 50.87 | 48.9 | 49.53 | 49.53 | -0.23 (-0.46%) | 616,900 |
18 May 2022 | USD | 51.26 | 52.5 | 49.37 | 49.76 | 49.76 | -2.85 (-5.42%) | 723,700 |
17 May 2022 | USD | 51.91 | 52.92 | 51.29 | 52.61 | 52.61 | +2.04 (+4.03%) | 745,300 |
16 May 2022 | USD | 51.17 | 51.78 | 50.25 | 50.57 | 50.57 | -1.18 (-2.28%) | 532,500 |
13 May 2022 | USD | 50.9 | 54.18 | 50.14 | 51.75 | 51.75 | +1.83 (+3.67%) | 820,600 |
12 May 2022 | USD | 49.62 | 50.82 | 48.14 | 49.92 | 49.92 | -0.36 (-0.72%) | 842,600 |
11 May 2022 | USD | 50.99 | 52.25 | 50.19 | 50.28 | 50.28 | -0.91 (-1.78%) | 913,200 |
10 May 2022 | USD | 51.53 | 52.24 | 50.18 | 51.19 | 51.19 | +1.22 (+2.44%) | 961,600 |