Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | USD | 34.74 | 35.73 | 34.59 | 35.72 | 35.72 | +0.59 (+1.68%) | 754,300 |
6 Jun 2022 | USD | 35.4 | 35.86 | 34.78 | 35.13 | 35.13 | -0.08 (-0.23%) | 745,400 |
3 Jun 2022 | USD | 35.42 | 35.47 | 34.96 | 35.21 | 35.21 | -0.3 (-0.84%) | 513,700 |
2 Jun 2022 | USD | 34.23 | 35.53 | 33.69 | 35.51 | 35.51 | +1.27 (+3.71%) | 719,400 |
1 Jun 2022 | USD | 35.74 | 35.74 | 33.63 | 34.24 | 34.24 | -1.08 (-3.06%) | 1,175,500 |
31 May 2022 | USD | 35.04 | 36.14 | 34.42 | 35.32 | 35.32 | +0.32 (+0.91%) | 1,932,300 |
27 May 2022 | USD | 34.85 | 35.14 | 34.26 | 35 | 35 | +0.32 (+0.92%) | 1,321,900 |
26 May 2022 | USD | 34.29 | 35.3 | 34.29 | 34.68 | 34.68 | +0.33 (+0.96%) | 912,500 |
25 May 2022 | USD | 34.56 | 34.7 | 34.02 | 34.35 | 34.35 | -0.23 (-0.67%) | 841,800 |
24 May 2022 | USD | 35.01 | 36.14 | 34.5 | 34.58 | 34.58 | -0.9 (-2.54%) | 2,287,500 |
23 May 2022 | USD | 33.39 | 36.21 | 33.15 | 35.48 | 35.48 | +2.19 (+6.58%) | 2,935,300 |
20 May 2022 | USD | 33.56 | 33.56 | 32.29 | 33.29 | 33.29 | +0.2 (+0.60%) | 432,000 |
19 May 2022 | USD | 32.89 | 33.5 | 32.81 | 33.09 | 33.09 | -0.03 (-0.09%) | 470,500 |
18 May 2022 | USD | 33.34 | 33.78 | 32.94 | 33.12 | 33.12 | -0.74 (-2.19%) | 507,000 |
17 May 2022 | USD | 34.08 | 34.4 | 33.39 | 33.86 | 33.86 | +0.36 (+1.07%) | 615,400 |
16 May 2022 | USD | 33.42 | 33.73 | 33.11 | 33.5 | 33.5 | -0.2 (-0.59%) | 493,200 |
13 May 2022 | USD | 32.66 | 33.94 | 32.63 | 33.7 | 33.7 | +1.44 (+4.46%) | 582,900 |
12 May 2022 | USD | 31.58 | 32.31 | 31.39 | 32.26 | 32.26 | +0.61 (+1.93%) | 873,100 |
11 May 2022 | USD | 32.66 | 33.47 | 31.63 | 31.65 | 31.65 | -1.19 (-3.62%) | 656,400 |
10 May 2022 | USD | 32.71 | 33.4 | 32.27 | 32.84 | 32.84 | +0.73 (+2.27%) | 876,700 |
9 May 2022 | USD | 33.89 | 34.09 | 32.01 | 32.11 | 32.11 | -2.34 (-6.79%) | 838,800 |
6 May 2022 | USD | 34.07 | 34.83 | 33.54 | 34.45 | 34.45 | -0.37 (-1.06%) | 819,000 |
5 May 2022 | USD | 35.8 | 36.12 | 34.41 | 34.82 | 34.82 | -1.3 (-3.60%) | 1,000,600 |
4 May 2022 | USD | 35.4 | 36.31 | 35.06 | 36.12 | 36.12 | +0.9 (+2.56%) | 911,200 |
3 May 2022 | USD | 33.27 | 35.82 | 33.27 | 35.22 | 35.22 | +0.97 (+2.83%) | 1,416,700 |
2 May 2022 | USD | 35.7 | 36.09 | 33.19 | 34.25 | 34.25 | -1.89 (-5.23%) | 1,873,700 |
29 Apr 2022 | USD | 34.61 | 36.3 | 34 | 36.14 | 36.14 | -3.76 (-9.42%) | 2,803,500 |
28 Apr 2022 | USD | 38.81 | 40.06 | 38.74 | 39.9 | 39.9 | +1.51 (+3.93%) | 546,000 |
27 Apr 2022 | USD | 38.5 | 38.94 | 38.28 | 38.39 | 38.39 | -0.03 (-0.08%) | 503,900 |
26 Apr 2022 | USD | 39.45 | 39.58 | 38.42 | 38.42 | 38.42 | -1.36 (-3.42%) | 422,700 |