Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 36.71 | 37.63 | 36.69 | 37.39 | 37.39 | +0.75 (+2.05%) | 1,586,700 |
22 Jun 2022 | USD | 35.92 | 36.86 | 35.63 | 36.64 | 36.64 | +0.14 (+0.38%) | 1,730,000 |
21 Jun 2022 | USD | 37.69 | 37.8 | 36.35 | 36.5 | 36.5 | -0.04 (-0.11%) | 1,436,300 |
17 Jun 2022 | USD | 34.53 | 36.81 | 34.53 | 36.54 | 36.54 | +1.61 (+4.61%) | 2,452,800 |
16 Jun 2022 | USD | 36.63 | 36.76 | 34.22 | 34.93 | 34.93 | -2.79 (-7.40%) | 2,750,900 |
15 Jun 2022 | USD | 37.82 | 38.24 | 37.04 | 37.72 | 37.72 | +0.45 (+1.21%) | 1,414,800 |
14 Jun 2022 | USD | 37.64 | 37.99 | 36.99 | 37.27 | 37.27 | -0.18 (-0.48%) | 1,021,000 |
13 Jun 2022 | USD | 38.8 | 39.28 | 37.25 | 37.45 | 37.45 | -2.4 (-6.02%) | 2,141,600 |
10 Jun 2022 | USD | 40.8 | 41.43 | 39.58 | 39.85 | 39.85 | -1.97 (-4.71%) | 1,569,100 |
9 Jun 2022 | USD | 42.76 | 42.84 | 41.76 | 41.82 | 41.82 | -1.09 (-2.54%) | 1,142,000 |
8 Jun 2022 | USD | 43.5 | 43.76 | 42.72 | 42.91 | 42.91 | -1.15 (-2.61%) | 668,400 |
7 Jun 2022 | USD | 42.75 | 44.09 | 42.75 | 44.06 | 44.06 | +0.81 (+1.87%) | 1,007,700 |
6 Jun 2022 | USD | 43.49 | 43.68 | 42.95 | 43.25 | 43.25 | +0.12 (+0.28%) | 931,400 |
3 Jun 2022 | USD | 43.74 | 43.79 | 42.63 | 43.13 | 43.13 | -0.88 (-2.00%) | 701,500 |
2 Jun 2022 | USD | 43.25 | 44.07 | 42.99 | 44.01 | 44.01 | +1 (+2.33%) | 839,442 |
1 Jun 2022 | USD | 44.04 | 44.39 | 42.06 | 43.01 | 43.01 | -1.05 (-2.38%) | 1,348,200 |
31 May 2022 | USD | 43.7 | 44.35 | 43.5 | 44.06 | 44.06 | -0.18 (-0.41%) | 1,975,800 |
27 May 2022 | USD | 43.15 | 44.25 | 43.15 | 44.24 | 44.24 | +1.37 (+3.20%) | 787,200 |
26 May 2022 | USD | 42.14 | 43.36 | 42.14 | 42.87 | 42.87 | +1.1 (+2.63%) | 1,555,800 |
25 May 2022 | USD | 40.85 | 42.17 | 40.85 | 41.77 | 41.77 | +0.62 (+1.51%) | 909,500 |
24 May 2022 | USD | 41.78 | 41.83 | 40.05 | 41.15 | 41.15 | -0.92 (-2.19%) | 1,174,300 |
23 May 2022 | USD | 42 | 42.8 | 41.37 | 42.07 | 42.07 | +1.1 (+2.68%) | 1,033,100 |
20 May 2022 | USD | 41.49 | 41.71 | 39.49 | 40.97 | 40.97 | -0.16 (-0.39%) | 1,390,300 |
19 May 2022 | USD | 41.6 | 42.47 | 40.86 | 41.13 | 41.13 | -1.11 (-2.63%) | 1,502,400 |
18 May 2022 | USD | 43.57 | 44.38 | 42.08 | 42.24 | 42.24 | -2.1 (-4.74%) | 1,492,200 |
17 May 2022 | USD | 43.32 | 44.4 | 42.84 | 44.34 | 44.34 | +2.2 (+5.22%) | 1,053,500 |
16 May 2022 | USD | 42.2 | 42.78 | 41.52 | 42.14 | 42.14 | -0.19 (-0.45%) | 882,200 |
13 May 2022 | USD | 41.34 | 43.31 | 41.34 | 42.33 | 42.33 | +1.59 (+3.90%) | 1,465,000 |
12 May 2022 | USD | 40 | 41.05 | 38.96 | 40.74 | 40.74 | +0.22 (+0.54%) | 2,373,900 |
11 May 2022 | USD | 41.48 | 42.41 | 40.2 | 40.52 | 40.52 | +0.27 (+0.67%) | 2,151,400 |