Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 39.14 | 39.36 | 38.05 | 38.44 | 38.44 | -0.56 (-1.44%) | 1,638,400 |
13 Jun 2022 | USD | 39.42 | 39.56 | 38.48 | 39 | 39 | -1.36 (-3.37%) | 1,766,400 |
10 Jun 2022 | USD | 40.65 | 40.9 | 39.95 | 40.36 | 40.36 | -0.91 (-2.20%) | 1,024,600 |
9 Jun 2022 | USD | 42.06 | 42.09 | 41.26 | 41.27 | 41.27 | -0.89 (-2.11%) | 783,700 |
8 Jun 2022 | USD | 42.3 | 42.74 | 41.77 | 42.16 | 42.16 | -0.21 (-0.50%) | 1,149,100 |
7 Jun 2022 | USD | 41.33 | 42.41 | 41.33 | 42.37 | 42.37 | +0.92 (+2.22%) | 661,900 |
6 Jun 2022 | USD | 41.57 | 41.66 | 41.27 | 41.45 | 41.45 | -0.02 (-0.05%) | 674,700 |
3 Jun 2022 | USD | 41.73 | 41.84 | 41.34 | 41.47 | 41.47 | -0.21 (-0.50%) | 559,900 |
2 Jun 2022 | USD | 40.9 | 41.88 | 40.78 | 41.68 | 41.68 | +0.77 (+1.88%) | 1,062,100 |
1 Jun 2022 | USD | 40.57 | 41.16 | 40.37 | 40.91 | 40.91 | +0.67 (+1.67%) | 1,106,100 |
31 May 2022 | USD | 40.53 | 40.72 | 39.94 | 40.24 | 40.24 | -0.08 (-0.20%) | 1,492,800 |
27 May 2022 | USD | 39.81 | 40.4 | 39.68 | 40.32 | 40.32 | +0.55 (+1.38%) | 1,012,200 |
26 May 2022 | USD | 39.59 | 39.97 | 39.4 | 39.77 | 39.77 | +0.16 (+0.40%) | 908,200 |
25 May 2022 | USD | 39.58 | 39.9 | 39.33 | 39.61 | 39.61 | +0.25 (+0.64%) | 894,100 |
24 May 2022 | USD | 39.36 | 39.49 | 38.55 | 39.36 | 39.36 | -0.3 (-0.76%) | 1,707,400 |
23 May 2022 | USD | 39.53 | 39.88 | 39.14 | 39.66 | 39.66 | +0.37 (+0.94%) | 642,800 |
20 May 2022 | USD | 39.46 | 39.71 | 38.7642 | 39.29 | 39.29 | 0.0 (0.0%) | 834,232 |
19 May 2022 | USD | 38.83 | 39.48 | 38.66 | 39.29 | 39.29 | +0.03 (+0.08%) | 1,218,400 |
18 May 2022 | USD | 39.72 | 39.82 | 39.08 | 39.26 | 39.26 | -0.29 (-0.73%) | 968,100 |
17 May 2022 | USD | 39.19 | 39.67 | 39.07 | 39.55 | 39.55 | +0.62 (+1.59%) | 1,000,600 |
16 May 2022 | USD | 38.33 | 39.26 | 38.26 | 38.93 | 38.93 | +0.76 (+1.99%) | 1,161,700 |
13 May 2022 | USD | 37.7 | 38.53 | 37.66 | 38.17 | 38.17 | +0.96 (+2.58%) | 1,171,300 |
12 May 2022 | USD | 37.17 | 37.33 | 36.63 | 37.21 | 37.21 | -0.3 (-0.80%) | 1,218,600 |
11 May 2022 | USD | 37.68 | 38.21 | 37.37 | 37.51 | 37.51 | +0.28 (+0.75%) | 1,370,900 |
10 May 2022 | USD | 38.07 | 38.21 | 36.57 | 37.23 | 37.23 | -0.57 (-1.51%) | 1,423,100 |
9 May 2022 | USD | 38.95 | 39.15 | 37.67 | 37.8 | 37.8 | -1.58 (-4.01%) | 1,966,100 |
6 May 2022 | USD | 38.65 | 39.42 | 38 | 39.38 | 39.38 | +1.2 (+3.14%) | 1,062,800 |
5 May 2022 | USD | 39.31 | 39.34 | 37.89 | 38.18 | 38.18 | -0.9 (-2.30%) | 1,137,700 |
4 May 2022 | USD | 38.55 | 39.31 | 38.28 | 39.08 | 39.08 | +1.02 (+2.68%) | 1,197,700 |
3 May 2022 | USD | 37.64 | 38.39 | 37.59 | 38.06 | 38.06 | +0.47 (+1.25%) | 1,038,400 |