Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 28.41 | 28.41 | 27.66 | 28 | 28 | -0.41 (-1.44%) | 818,400 |
28 Jun 2022 | USD | 29.15 | 29.49 | 28.38 | 28.41 | 28.41 | -0.63 (-2.17%) | 408,500 |
27 Jun 2022 | USD | 28.82 | 29.51 | 28.65 | 29.04 | 29.04 | +0.38 (+1.33%) | 504,300 |
24 Jun 2022 | USD | 28.26 | 29.03 | 28.21 | 28.66 | 28.66 | +0.78 (+2.80%) | 732,100 |
23 Jun 2022 | USD | 27.09 | 28.04 | 27.05 | 27.88 | 27.88 | +1.02 (+3.80%) | 458,500 |
22 Jun 2022 | USD | 26.53 | 27.24 | 26.53 | 26.86 | 26.86 | +0.08 (+0.30%) | 511,700 |
21 Jun 2022 | USD | 26.98 | 27.35 | 26.46 | 26.78 | 26.78 | +0.3 (+1.13%) | 499,000 |
17 Jun 2022 | USD | 26.12 | 26.78 | 26 | 26.48 | 26.48 | +0.62 (+2.40%) | 864,900 |
16 Jun 2022 | USD | 26.94 | 26.94 | 25.58 | 25.86 | 25.86 | -1.75 (-6.34%) | 439,100 |
15 Jun 2022 | USD | 27.53 | 28.1 | 27.11 | 27.61 | 27.61 | +0.27 (+0.99%) | 335,400 |
14 Jun 2022 | USD | 27.91 | 27.99 | 27.02 | 27.34 | 27.34 | -0.39 (-1.41%) | 387,900 |
13 Jun 2022 | USD | 28.47 | 28.87 | 27.53 | 27.73 | 27.73 | -1.75 (-5.94%) | 353,200 |
10 Jun 2022 | USD | 30.3 | 30.78 | 29.42 | 29.48 | 29.48 | -1.72 (-5.51%) | 287,400 |
9 Jun 2022 | USD | 31.15 | 31.91 | 30.92 | 31.2 | 31.2 | -0.17 (-0.54%) | 194,200 |
8 Jun 2022 | USD | 31.72 | 32.02 | 31.32 | 31.37 | 31.37 | -0.44 (-1.38%) | 283,000 |
7 Jun 2022 | USD | 31.75 | 31.95 | 31.19 | 31.81 | 31.81 | -0.36 (-1.12%) | 228,700 |
6 Jun 2022 | USD | 31.51 | 32.47 | 31.51 | 32.17 | 32.17 | +1.11 (+3.57%) | 367,700 |
3 Jun 2022 | USD | 31.06 | 31.39 | 30.81 | 31.06 | 31.06 | -0.32 (-1.02%) | 365,400 |
2 Jun 2022 | USD | 30.72 | 31.46 | 30.65 | 31.38 | 31.38 | +0.74 (+2.42%) | 376,500 |
1 Jun 2022 | USD | 30.5 | 31.05 | 30.08 | 30.64 | 30.64 | +0.44 (+1.46%) | 274,000 |
31 May 2022 | USD | 30.42 | 30.47 | 29.82 | 30.2 | 30.2 | -0.45 (-1.47%) | 632,900 |
27 May 2022 | USD | 29.74 | 30.78 | 29.74 | 30.65 | 30.65 | +1.05 (+3.55%) | 329,300 |
26 May 2022 | USD | 28.8 | 29.84 | 28.8 | 29.6 | 29.6 | +1.04 (+3.64%) | 422,700 |
25 May 2022 | USD | 27.61 | 28.76 | 27.36 | 28.56 | 28.56 | +0.88 (+3.18%) | 260,300 |
24 May 2022 | USD | 27.7 | 28 | 26.67 | 27.68 | 27.68 | -0.32 (-1.14%) | 284,200 |
23 May 2022 | USD | 29.18 | 29.18 | 27.75 | 28 | 28 | -0.69 (-2.41%) | 403,500 |
20 May 2022 | USD | 28.97 | 29.11 | 27.98 | 28.69 | 28.69 | +0.15 (+0.53%) | 401,800 |
19 May 2022 | USD | 27.03 | 29.09 | 27.03 | 28.54 | 28.54 | +0.6 (+2.15%) | 445,600 |
18 May 2022 | USD | 28.91 | 29.16 | 27.84 | 27.94 | 27.94 | -1.51 (-5.13%) | 361,800 |
17 May 2022 | USD | 29.18 | 29.73 | 28.83 | 29.45 | 29.45 | +0.92 (+3.22%) | 317,300 |