Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 34.498 | 38.3183 | 30.4538 | 36.2461 | 36.2461 | +1.749 (+5.07%) | 1,487,235 |
13 Jun 2022 | USD | 42.8264 | 43.4993 | 34.0028 | 34.4971 | 34.4971 | -8.368 (-19.52%) | 1,492,491 |
12 Jun 2022 | USD | 45.4889 | 45.7668 | 42.0091 | 42.8653 | 42.8653 | -2.556 (-5.63%) | 864,501 |
11 Jun 2022 | USD | 47.7982 | 48.1013 | 44.6588 | 45.4209 | 45.4209 | -2.376 (-4.97%) | 539,265 |
10 Jun 2022 | USD | 50.3515 | 50.487 | 47.4334 | 47.7968 | 47.7968 | -2.558 (-5.08%) | 423,913 |
9 Jun 2022 | USD | 51.5711 | 51.5722 | 49.569 | 50.3543 | 50.3543 | -1.215 (-2.36%) | 267,005 |
8 Jun 2022 | USD | 52.8546 | 53.1845 | 50.1778 | 51.5695 | 51.5695 | -1.292 (-2.44%) | 258,668 |
7 Jun 2022 | USD | 53.4291 | 54.3783 | 49.1617 | 52.8612 | 52.8612 | -0.566 (-1.06%) | 481,988 |
6 Jun 2022 | USD | 52.2633 | 55.223 | 51.9899 | 53.4273 | 53.4273 | +1.17 (+2.24%) | 575,688 |
5 Jun 2022 | USD | 51.9357 | 52.5642 | 51.3402 | 52.2572 | 52.2572 | +0.325 (+0.63%) | 105,412 |
4 Jun 2022 | USD | 52.1175 | 52.3382 | 51.2107 | 51.9318 | 51.9318 | -0.183 (-0.35%) | 228,061 |
3 Jun 2022 | USD | 53.5162 | 53.8401 | 50.9467 | 52.1144 | 52.1144 | -1.401 (-2.62%) | 454,014 |
2 Jun 2022 | USD | 52.0951 | 53.757 | 51.3852 | 53.5156 | 53.5156 | +1.413 (+2.71%) | 380,103 |
1 Jun 2022 | USD | 55.4093 | 56.0512 | 51.0458 | 52.1024 | 52.1024 | -3.307 (-5.97%) | 364,372 |
31 May 2022 | USD | 55.8576 | 58.0038 | 54.4609 | 55.4089 | 55.4089 | -0.206 (-0.37%) | 769,719 |
30 May 2022 | USD | 51.5575 | 56.2747 | 50.9311 | 55.6146 | 55.6146 | +4.053 (+7.86%) | 907,446 |
29 May 2022 | USD | 51.9149 | 51.9314 | 50.1089 | 51.5619 | 51.5619 | -0.359 (-0.69%) | 307,437 |
28 May 2022 | USD | 50.7258 | 52.1558 | 49.7952 | 51.9212 | 51.9212 | +2.117 (+4.25%) | 320,213 |
27 May 2022 | USD | 50.6906 | 52.2281 | 49.3327 | 49.8038 | 49.8038 | -0.914 (-1.80%) | 514,504 |
26 May 2022 | USD | 52.3115 | 53.0579 | 44.9216 | 50.7181 | 50.7181 | -1.589 (-3.04%) | 722,763 |
25 May 2022 | USD | 52.7537 | 54.4629 | 51.1986 | 52.3073 | 52.3073 | -0.451 (-0.85%) | 424,938 |
24 May 2022 | USD | 52.1184 | 52.9887 | 49.8485 | 52.758 | 52.758 | +0.643 (+1.23%) | 520,277 |
23 May 2022 | USD | 55.1766 | 55.1766 | 51.2025 | 52.1145 | 52.1145 | -3.088 (-5.59%) | 954,652 |
22 May 2022 | USD | 48.5601 | 55.5506 | 48.5484 | 55.2024 | 55.2024 | +6.643 (+13.68%) | 988,468 |
21 May 2022 | USD | 49.1835 | 49.3452 | 46.8466 | 48.5597 | 48.5597 | -0.017 (-0.03%) | 732,224 |
20 May 2022 | USD | 52.4691 | 52.7721 | 46.9909 | 48.5763 | 48.5763 | -3.873 (-7.38%) | 813,985 |
19 May 2022 | USD | 48.7968 | 52.5116 | 47.7391 | 52.4488 | 52.4488 | +3.652 (+7.48%) | 1,284,544 |
18 May 2022 | USD | 55.1404 | 55.7008 | 48.7967 | 48.7967 | 48.7967 | -6.346 (-11.51%) | 1,567,408 |
17 May 2022 | USD | 53.3534 | 56.4118 | 52.405 | 55.1428 | 55.1428 | +1.788 (+3.35%) | 1,118,535 |
16 May 2022 | USD | 58.7143 | 58.8937 | 51.8432 | 53.3543 | 53.3543 | -5.361 (-9.13%) | 1,563,630 |