Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 53.86 | 53.99 | 53.41 | 53.66 | 3.3537 | -0.37 (-0.68%) | 31,000 |
28 Jun 2022 | USD | 54.4 | 55.02 | 53.9 | 54.03 | 3.3769 | -0.44 (-0.81%) | 43,200 |
27 Jun 2022 | USD | 54.55 | 54.61 | 54.28 | 54.47 | 3.4044 | -0.14 (-0.26%) | 27,800 |
24 Jun 2022 | USD | 54.25 | 54.61 | 53.56 | 54.61 | 3.4131 | +1.12 (+2.09%) | 30,200 |
23 Jun 2022 | USD | 53.39 | 53.81 | 53.2 | 53.49 | 3.3431 | +0.14 (+0.26%) | 33,900 |
22 Jun 2022 | USD | 53.07 | 53.77 | 53.07 | 53.35 | 3.3344 | -0.41 (-0.76%) | 46,300 |
21 Jun 2022 | USD | 53.52 | 53.85 | 53.43 | 53.76 | 3.36 | +0.52 (+0.98%) | 43,900 |
17 Jun 2022 | USD | 53.58 | 53.58 | 53.01 | 53.24 | 3.3275 | -0.37 (-0.69%) | 24,300 |
16 Jun 2022 | USD | 54.08 | 54.08 | 53.29 | 53.61 | 3.3506 | -0.39 (-0.72%) | 34,900 |
15 Jun 2022 | USD | 51.87 | 54.58 | 51.87 | 54 | 3.375 | +0.87 (+1.64%) | 35,900 |
14 Jun 2022 | USD | 53.33 | 53.47 | 53.04 | 53.13 | 3.3206 | -0.16 (-0.30%) | 41,300 |
13 Jun 2022 | USD | 53.87 | 54.05 | 53.08 | 53.29 | 3.3306 | -1.68 (-3.06%) | 48,800 |
10 Jun 2022 | USD | 54.83 | 55.44 | 54.83 | 54.97 | 3.4356 | -0.85 (-1.52%) | 17,500 |
9 Jun 2022 | USD | 55.81 | 56.52 | 55.81 | 55.82 | 3.4888 | -0.9 (-1.59%) | 13,200 |
8 Jun 2022 | USD | 55.99 | 57.17 | 55.99 | 56.72 | 3.545 | -1.01 (-1.75%) | 15,200 |
7 Jun 2022 | USD | 57.44 | 57.76 | 57.42 | 57.73 | 3.6081 | +0.58 (+1.01%) | 15,900 |
6 Jun 2022 | USD | 57.44 | 57.54 | 56.95 | 57.15 | 3.5719 | -0.05 (-0.09%) | 26,300 |
3 Jun 2022 | USD | 57.5 | 57.5 | 57.05 | 57.2 | 3.575 | -0.41 (-0.71%) | 42,600 |
2 Jun 2022 | USD | 57.07 | 57.61 | 57.02 | 57.61 | 3.6006 | +1.14 (+2.02%) | 45,500 |
1 Jun 2022 | USD | 57.2 | 57.2 | 56.41 | 56.47 | 3.5294 | -0.24 (-0.42%) | 18,000 |
31 May 2022 | USD | 56.39 | 56.71 | 56.36 | 56.71 | 3.5444 | -1.16 (-2.00%) | 36,400 |
27 May 2022 | USD | 57.74 | 57.9 | 57.7 | 57.87 | 3.6169 | +0.6 (+1.05%) | 10,300 |
26 May 2022 | USD | 56.93 | 57.46 | 56.93 | 57.27 | 3.5794 | +0.38 (+0.67%) | 33,700 |
25 May 2022 | USD | 56.36 | 57.01 | 56.36 | 56.89 | 3.5556 | +0.24 (+0.42%) | 32,300 |
24 May 2022 | USD | 56.57 | 56.66 | 56.17 | 56.65 | 3.5406 | +0.59 (+1.05%) | 21,300 |
23 May 2022 | USD | 55.49 | 56.42 | 55.49 | 56.06 | 3.5038 | +0.89 (+1.61%) | 14,900 |
20 May 2022 | USD | 55.5 | 55.5 | 54.67 | 55.17 | 3.4481 | +0.55 (+1.01%) | 17,300 |
19 May 2022 | USD | 54.97 | 54.97 | 54.41 | 54.62 | 3.4137 | +0.97 (+1.81%) | 45,100 |
18 May 2022 | USD | 54.49 | 54.61 | 53.65 | 53.65 | 3.3531 | -1.29 (-2.35%) | 47,600 |
17 May 2022 | USD | 54.95 | 55.08 | 54.71 | 54.94 | 3.4337 | +0.29 (+0.53%) | 23,900 |