Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 43.67 | 43.92 | 43.05 | 43.67 | 43.67 | -0.02 (-0.05%) | 323,700 |
28 Jun 2022 | USD | 44.37 | 45.41 | 43.65 | 43.69 | 43.69 | -0.7 (-1.58%) | 320,500 |
27 Jun 2022 | USD | 44.26 | 45.41 | 43.7 | 44.39 | 44.39 | +0.43 (+0.98%) | 382,800 |
24 Jun 2022 | USD | 43.28 | 44.55 | 43.28 | 43.96 | 43.96 | +0.94 (+2.19%) | 552,700 |
23 Jun 2022 | USD | 42.03 | 43.24 | 41.82 | 43.02 | 43.02 | +0.77 (+1.82%) | 428,100 |
22 Jun 2022 | USD | 41.73 | 43.63 | 41.47 | 42.25 | 42.25 | +0.15 (+0.36%) | 568,500 |
21 Jun 2022 | USD | 41.51 | 42.4 | 41.04 | 42.1 | 42.1 | +0.99 (+2.41%) | 579,800 |
17 Jun 2022 | USD | 39.92 | 41.26 | 38.53 | 41.11 | 41.11 | +1.38 (+3.47%) | 914,800 |
16 Jun 2022 | USD | 41.06 | 41.23 | 39.39 | 39.73 | 39.73 | -2.13 (-5.09%) | 772,400 |
15 Jun 2022 | USD | 42.28 | 43.68 | 41.2 | 41.86 | 41.86 | -0.16 (-0.38%) | 1,056,600 |
14 Jun 2022 | USD | 43.43 | 43.68 | 41.69 | 42.02 | 42.02 | -1.29 (-2.98%) | 591,700 |
13 Jun 2022 | USD | 45.12 | 45.6 | 43.22 | 43.31 | 43.31 | -3.05 (-6.58%) | 722,300 |
10 Jun 2022 | USD | 48.39 | 49.41 | 46.25 | 46.36 | 46.36 | -2.93 (-5.94%) | 522,300 |
9 Jun 2022 | USD | 49.39 | 49.93 | 48.72 | 49.29 | 49.29 | -0.01 (-0.02%) | 544,500 |
8 Jun 2022 | USD | 49.04 | 49.95 | 48.56 | 49.3 | 49.3 | -0.28 (-0.56%) | 225,700 |
7 Jun 2022 | USD | 48.6 | 49.99 | 48.6 | 49.58 | 49.58 | +0.28 (+0.57%) | 298,700 |
6 Jun 2022 | USD | 49.32 | 50.46 | 48.75 | 49.3 | 49.3 | +0.49 (+1.00%) | 377,000 |
3 Jun 2022 | USD | 50.17 | 50.39 | 48.7 | 48.81 | 48.81 | -1.67 (-3.31%) | 384,000 |
2 Jun 2022 | USD | 49.15 | 50.69 | 48.75 | 50.48 | 50.48 | +1.54 (+3.15%) | 405,500 |
1 Jun 2022 | USD | 48.82 | 49.34 | 47.67 | 48.94 | 48.94 | -0.08 (-0.16%) | 469,800 |
31 May 2022 | USD | 50.04 | 50.34 | 48.96 | 49.02 | 49.02 | -1.25 (-2.49%) | 476,500 |
27 May 2022 | USD | 50.23 | 50.45 | 49.66 | 50.27 | 50.27 | +0.05 (+0.10%) | 334,600 |
26 May 2022 | USD | 48.42 | 50.55 | 48.42 | 50.22 | 50.22 | +1.99 (+4.13%) | 415,300 |
25 May 2022 | USD | 48.74 | 49.1 | 46.93 | 48.23 | 48.23 | -1.33 (-2.68%) | 558,500 |
24 May 2022 | USD | 49.15 | 50.04 | 48.48 | 49.56 | 49.56 | +0.16 (+0.32%) | 553,000 |
23 May 2022 | USD | 48.48 | 49.71 | 47.99 | 49.4 | 49.4 | +1.75 (+3.67%) | 677,300 |
20 May 2022 | USD | 47.07 | 47.81 | 45.78 | 47.65 | 47.65 | +1.22 (+2.63%) | 781,100 |
19 May 2022 | USD | 45.88 | 47.08 | 45.88 | 46.43 | 46.43 | -0.06 (-0.13%) | 657,100 |
18 May 2022 | USD | 46.9 | 47.82 | 46.12 | 46.49 | 46.49 | -0.71 (-1.50%) | 512,700 |
17 May 2022 | USD | 46.21 | 47.34 | 46.1 | 47.2 | 47.2 | +1.65 (+3.62%) | 706,700 |