Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 34.23 | 34.39 | 31.35 | 31.56 | 31.56 | -2.04 (-6.07%) | 2,406,700 |
28 Jun 2022 | USD | 34.22 | 34.56 | 32.94 | 33.6 | 33.6 | +0.37 (+1.11%) | 1,907,000 |
27 Jun 2022 | USD | 32.57 | 33.51 | 32.15 | 33.23 | 33.23 | +1.28 (+4.01%) | 1,683,800 |
24 Jun 2022 | USD | 32 | 33.17 | 31.25 | 31.95 | 31.95 | +0.6 (+1.91%) | 3,950,600 |
23 Jun 2022 | USD | 32.71 | 32.71 | 30.34 | 31.35 | 31.35 | -0.57 (-1.79%) | 2,935,100 |
22 Jun 2022 | USD | 31.95 | 32.93 | 31.27 | 31.92 | 31.92 | -2.26 (-6.61%) | 3,284,500 |
21 Jun 2022 | USD | 34.58 | 35.09 | 33.51 | 34.18 | 34.18 | +0.54 (+1.61%) | 2,393,000 |
17 Jun 2022 | USD | 36.41 | 36.47 | 33.06 | 33.64 | 33.64 | -2.74 (-7.53%) | 3,982,400 |
16 Jun 2022 | USD | 39.07 | 39.37 | 35.88 | 36.38 | 36.38 | -4 (-9.91%) | 3,170,900 |
15 Jun 2022 | USD | 41.33 | 41.51 | 39.54 | 40.38 | 40.38 | -1.2 (-2.89%) | 2,082,100 |
14 Jun 2022 | USD | 43.14 | 43.15 | 40.9 | 41.58 | 41.58 | -0.11 (-0.26%) | 2,019,300 |
13 Jun 2022 | USD | 42.34 | 42.8 | 40.01 | 41.69 | 41.69 | -2.46 (-5.57%) | 1,972,000 |
10 Jun 2022 | USD | 43.77 | 45.3 | 43.25 | 44.15 | 44.15 | -0.88 (-1.95%) | 1,200,600 |
9 Jun 2022 | USD | 43.91 | 45.75 | 43.32 | 45.03 | 45.03 | +0.41 (+0.92%) | 1,582,700 |
8 Jun 2022 | USD | 45.66 | 45.79 | 44.16 | 44.62 | 44.62 | -0.7 (-1.54%) | 1,372,100 |
7 Jun 2022 | USD | 43.08 | 45.41 | 43.05 | 45.32 | 45.32 | +1.91 (+4.40%) | 1,706,900 |
6 Jun 2022 | USD | 44.3 | 44.38 | 42.41 | 43.41 | 43.41 | -0.05 (-0.12%) | 1,689,600 |
3 Jun 2022 | USD | 43.39 | 43.81 | 42.8 | 43.46 | 43.46 | +0.12 (+0.28%) | 1,728,000 |
2 Jun 2022 | USD | 42.51 | 43.72 | 41.91 | 43.34 | 43.34 | +0.32 (+0.74%) | 1,257,700 |
1 Jun 2022 | USD | 42.8 | 44.06 | 42.06 | 43.02 | 43.02 | +0.6 (+1.41%) | 1,778,900 |
31 May 2022 | USD | 44.39 | 44.88 | 41.97 | 42.42 | 42.42 | -1.06 (-2.44%) | 2,764,300 |
27 May 2022 | USD | 40.94 | 43.5 | 40.55 | 43.48 | 43.48 | +2.57 (+6.28%) | 2,342,200 |
26 May 2022 | USD | 39 | 41.08 | 39 | 40.91 | 40.91 | +2.08 (+5.36%) | 2,006,000 |
25 May 2022 | USD | 36.9 | 38.87 | 36.9 | 38.83 | 38.83 | +2.2 (+6.01%) | 1,773,700 |
24 May 2022 | USD | 36.53 | 37.24 | 35.58 | 36.63 | 36.63 | -0.24 (-0.65%) | 1,161,300 |
23 May 2022 | USD | 35.66 | 36.93 | 35.04 | 36.87 | 36.87 | +1.65 (+4.68%) | 1,519,900 |
20 May 2022 | USD | 34.53 | 35.49 | 34.06 | 35.22 | 35.22 | +1.05 (+3.07%) | 1,443,800 |
19 May 2022 | USD | 33.35 | 35.07 | 33.34 | 34.17 | 34.17 | -0.2 (-0.58%) | 1,403,000 |
18 May 2022 | USD | 36.66 | 36.77 | 33.73 | 34.37 | 34.37 | -1.88 (-5.19%) | 1,565,700 |
17 May 2022 | USD | 35.72 | 36.49 | 35.54 | 36.25 | 36.25 | +1.13 (+3.22%) | 1,380,500 |