Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2022 | USD | 22.19 | 22.94 | 21.89 | 22.6 | 22.6 | -0.91 (-3.87%) | 4,422,200 |
29 Jun 2022 | USD | 23.89 | 23.97 | 23.18 | 23.51 | 23.51 | -0.53 (-2.20%) | 3,232,300 |
28 Jun 2022 | USD | 24.49 | 24.84 | 23.97 | 24.04 | 24.04 | -0.26 (-1.07%) | 2,782,000 |
27 Jun 2022 | USD | 24.16 | 24.57 | 23.94 | 24.3 | 24.3 | +0.38 (+1.59%) | 3,130,800 |
24 Jun 2022 | USD | 23.27 | 23.95 | 23.15 | 23.92 | 23.92 | +0.61 (+2.62%) | 4,582,500 |
23 Jun 2022 | USD | 23.7 | 23.79 | 22.92 | 23.31 | 23.31 | -0.4 (-1.69%) | 4,721,800 |
22 Jun 2022 | USD | 23.74 | 24.06 | 23.33 | 23.71 | 23.71 | -2.2 (-8.49%) | 7,581,100 |
21 Jun 2022 | USD | 26.29 | 26.42 | 25.83 | 25.91 | 25.91 | -0.07 (-0.27%) | 2,890,800 |
17 Jun 2022 | USD | 26.23 | 26.34 | 25.49 | 25.98 | 25.98 | -0.18 (-0.69%) | 4,112,000 |
16 Jun 2022 | USD | 26.39 | 26.63 | 26.05 | 26.16 | 26.16 | -1.51 (-5.46%) | 3,924,700 |
15 Jun 2022 | USD | 27.44 | 27.95 | 26.99 | 27.67 | 27.67 | +0.67 (+2.48%) | 3,248,300 |
14 Jun 2022 | USD | 26.91 | 27.38 | 26.64 | 27 | 27 | -0.05 (-0.18%) | 3,579,100 |
13 Jun 2022 | USD | 27.42 | 27.57 | 26.86 | 27.05 | 27.05 | -1.57 (-5.49%) | 4,082,000 |
10 Jun 2022 | USD | 29.09 | 29.16 | 28.45 | 28.62 | 28.62 | -1.19 (-3.99%) | 4,342,900 |
9 Jun 2022 | USD | 30.87 | 30.94 | 29.79 | 29.81 | 29.81 | -1.84 (-5.81%) | 4,058,200 |
8 Jun 2022 | USD | 32.25 | 32.37 | 31.47 | 31.65 | 31.65 | -1.74 (-5.21%) | 2,970,600 |
7 Jun 2022 | USD | 32.71 | 33.42 | 32.7 | 33.39 | 33.39 | +0.51 (+1.55%) | 2,336,400 |
6 Jun 2022 | USD | 32.88 | 33.2 | 32.71 | 32.88 | 32.88 | +0.16 (+0.49%) | 3,031,600 |
3 Jun 2022 | USD | 32.51 | 32.85 | 32.4 | 32.72 | 32.72 | -0.15 (-0.46%) | 2,580,800 |
2 Jun 2022 | USD | 32.41 | 33.77 | 32.28 | 32.87 | 32.87 | +0.97 (+3.04%) | 5,044,500 |
1 Jun 2022 | USD | 32.09 | 32.36 | 31.38 | 31.9 | 31.9 | -0.45 (-1.39%) | 3,704,900 |
31 May 2022 | USD | 32.31 | 32.63 | 32.1 | 32.35 | 32.35 | -0.8 (-2.41%) | 4,044,600 |
27 May 2022 | USD | 32.33 | 33.17 | 32.32 | 33.15 | 33.15 | +1.31 (+4.11%) | 3,998,400 |
26 May 2022 | USD | 31.13 | 31.98 | 31.13 | 31.84 | 31.84 | +1.07 (+3.48%) | 3,401,800 |
25 May 2022 | USD | 30.18 | 30.91 | 30.18 | 30.77 | 30.77 | +0.2 (+0.65%) | 2,453,700 |
24 May 2022 | USD | 30.4 | 30.64 | 29.97 | 30.57 | 30.57 | +0.18 (+0.59%) | 3,882,500 |
23 May 2022 | USD | 30.14 | 30.52 | 29.91 | 30.39 | 30.39 | +1.22 (+4.18%) | 3,553,700 |
20 May 2022 | USD | 29.5 | 29.59 | 28.26 | 29.17 | 29.17 | +0.53 (+1.85%) | 3,371,600 |
19 May 2022 | USD | 28.22 | 29.09 | 28.2 | 28.64 | 28.64 | +0.19 (+0.67%) | 5,065,400 |
18 May 2022 | USD | 29.17 | 29.48 | 28.33 | 28.45 | 28.45 | -0.71 (-2.43%) | 2,914,700 |