Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 50 | 50.14 | 48.85 | 49.14 | 49.14 | -0.8 (-1.60%) | 1,440,600 |
28 Jun 2022 | USD | 51 | 51.52 | 49.84 | 49.94 | 49.94 | -0.98 (-1.92%) | 1,590,700 |
27 Jun 2022 | USD | 49.93 | 51.26 | 49.78 | 50.92 | 50.92 | +1 (+2.00%) | 1,928,700 |
24 Jun 2022 | USD | 48.73 | 50.08 | 48.48 | 49.92 | 49.92 | +1.51 (+3.12%) | 2,386,100 |
23 Jun 2022 | USD | 48.53 | 49.17 | 47.78 | 48.41 | 48.41 | +0.22 (+0.46%) | 1,377,000 |
22 Jun 2022 | USD | 47.4 | 48.51 | 47.27 | 48.19 | 48.19 | +0.42 (+0.88%) | 1,520,200 |
21 Jun 2022 | USD | 47.91 | 48.29 | 47.25 | 47.77 | 47.77 | +0.83 (+1.77%) | 1,694,200 |
17 Jun 2022 | USD | 46.46 | 47.12 | 46.23 | 46.94 | 46.94 | +0.51 (+1.10%) | 4,156,600 |
16 Jun 2022 | USD | 47.96 | 47.98 | 46.25 | 46.43 | 46.43 | -2.32 (-4.76%) | 2,415,400 |
15 Jun 2022 | USD | 48.55 | 49.42 | 48.25 | 48.75 | 48.75 | +0.23 (+0.47%) | 1,496,800 |
14 Jun 2022 | USD | 48.12 | 48.86 | 47.95 | 48.52 | 48.52 | +0.59 (+1.23%) | 1,599,700 |
13 Jun 2022 | USD | 48.46 | 48.93 | 47.58 | 47.93 | 47.93 | -1.62 (-3.27%) | 2,023,800 |
10 Jun 2022 | USD | 50.38 | 50.71 | 49.52 | 49.55 | 49.55 | -1.74 (-3.39%) | 1,420,400 |
9 Jun 2022 | USD | 52.08 | 52.66 | 51.28 | 51.29 | 51.29 | -0.75 (-1.44%) | 1,150,700 |
8 Jun 2022 | USD | 52.37 | 52.82 | 51.98 | 52.04 | 52.04 | -0.88 (-1.66%) | 1,080,400 |
7 Jun 2022 | USD | 51.82 | 53.04 | 51.5 | 52.92 | 52.92 | +0.63 (+1.20%) | 1,581,200 |
6 Jun 2022 | USD | 51.08 | 52.47 | 50.69 | 52.29 | 52.29 | +1.61 (+3.18%) | 1,474,200 |
3 Jun 2022 | USD | 51.09 | 51.44 | 50.57 | 50.68 | 50.68 | -0.83 (-1.61%) | 1,032,300 |
2 Jun 2022 | USD | 50.63 | 51.54 | 50.54 | 51.51 | 51.51 | +0.96 (+1.90%) | 1,557,900 |
1 Jun 2022 | USD | 51.85 | 52.26 | 50.49 | 50.55 | 50.55 | -0.84 (-1.63%) | 1,706,000 |
31 May 2022 | USD | 51.79 | 52.09 | 51.18 | 51.39 | 51.39 | -0.95 (-1.82%) | 2,752,900 |
27 May 2022 | USD | 51.25 | 52.42 | 51.01 | 52.34 | 52.34 | +1.42 (+2.79%) | 1,902,500 |
26 May 2022 | USD | 50.36 | 51.17 | 50.13 | 50.92 | 50.92 | +1.32 (+2.66%) | 1,693,300 |
25 May 2022 | USD | 48.77 | 49.9 | 48.44 | 49.6 | 49.6 | +0.67 (+1.37%) | 2,530,400 |
24 May 2022 | USD | 48.97 | 49.22 | 48.05 | 48.93 | 48.93 | -0.36 (-0.73%) | 1,725,700 |
23 May 2022 | USD | 48.78 | 49.74 | 48.4 | 49.29 | 49.29 | +0.93 (+1.92%) | 2,021,100 |
20 May 2022 | USD | 49.99 | 50.13 | 46.87 | 48.36 | 48.36 | -1.37 (-2.75%) | 3,006,400 |
19 May 2022 | USD | 49.33 | 50.61 | 48.93 | 49.73 | 49.73 | -0.38 (-0.76%) | 2,018,200 |
18 May 2022 | USD | 51.09 | 51.2 | 49.69 | 50.11 | 50.11 | -2.36 (-4.50%) | 2,597,200 |
17 May 2022 | USD | 51.42 | 52.52 | 51.32 | 52.47 | 52.47 | +1.54 (+3.02%) | 1,512,500 |