Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2022 | USD | 39.6 | 39.67 | 39.51 | 39.51 | 39.51 | -0.21 (-0.53%) | 1,028,600 |
2 Jun 2022 | USD | 39.51 | 39.77 | 39.51 | 39.72 | 39.72 | +0.19 (+0.48%) | 630,700 |
1 Jun 2022 | USD | 39.48 | 39.7 | 39.48 | 39.53 | 39.53 | +0.05 (+0.13%) | 897,500 |
31 May 2022 | USD | 39.63 | 39.63 | 39.41 | 39.48 | 39.48 | -0.33 (-0.83%) | 720,200 |
27 May 2022 | USD | 39.58 | 39.85 | 39.58 | 39.81 | 39.81 | +0.27 (+0.68%) | 264,400 |
26 May 2022 | USD | 39.6 | 39.76 | 39.53 | 39.54 | 39.54 | 0.0 (0.0%) | 468,000 |
25 May 2022 | USD | 39.55 | 39.66 | 39.51 | 39.54 | 39.54 | 0.0 (0.0%) | 524,998 |
24 May 2022 | USD | 39.6 | 39.72 | 39.51 | 39.54 | 39.54 | -0.09 (-0.23%) | 566,468 |
23 May 2022 | USD | 39.75 | 39.78 | 39.5 | 39.63 | 39.63 | -0.14 (-0.35%) | 555,284 |
20 May 2022 | USD | 39.64 | 39.8 | 39.53 | 39.77 | 39.77 | +0.23 (+0.58%) | 857,100 |
19 May 2022 | USD | 39.48 | 39.74 | 39.36 | 39.54 | 39.54 | -0.01 (-0.03%) | 1,086,600 |
18 May 2022 | USD | 39.48 | 39.64 | 39.38 | 39.55 | 39.55 | -0.12 (-0.30%) | 943,400 |
17 May 2022 | USD | 39.35 | 39.7 | 39.28 | 39.67 | 39.67 | +0.36 (+0.92%) | 1,107,300 |
16 May 2022 | USD | 39.41 | 39.45 | 39.29 | 39.31 | 39.31 | -0.07 (-0.18%) | 775,300 |
13 May 2022 | USD | 39.6 | 39.64 | 39.29 | 39.38 | 39.38 | -0.02 (-0.05%) | 623,900 |
12 May 2022 | USD | 39.6 | 39.73 | 39.33 | 39.4 | 39.4 | -0.36 (-0.91%) | 766,000 |
11 May 2022 | USD | 39.57 | 39.84 | 39.32 | 39.76 | 39.76 | +0.14 (+0.35%) | 761,500 |
10 May 2022 | USD | 39.46 | 39.87 | 39.14 | 39.62 | 39.62 | +0.29 (+0.74%) | 921,000 |
9 May 2022 | USD | 39.35 | 39.61 | 39.33 | 39.33 | 39.33 | -0.06 (-0.15%) | 1,231,300 |
6 May 2022 | USD | 39.65 | 39.69 | 39.37 | 39.39 | 39.39 | -0.23 (-0.58%) | 1,457,300 |
5 May 2022 | USD | 39.88 | 39.93 | 39.56 | 39.62 | 39.62 | -0.38 (-0.95%) | 915,300 |
4 May 2022 | USD | 39.81 | 40.12 | 39.75 | 40 | 40 | +0.12 (+0.30%) | 1,219,900 |
3 May 2022 | USD | 39.59 | 39.89 | 39.58 | 39.88 | 39.88 | +0.34 (+0.86%) | 963,400 |
2 May 2022 | USD | 39.85 | 39.88 | 39.45 | 39.54 | 39.54 | -0.32 (-0.80%) | 2,128,400 |
29 Apr 2022 | USD | 39.9 | 40.12 | 39.86 | 39.86 | 39.86 | -0.08 (-0.20%) | 1,211,900 |
28 Apr 2022 | USD | 39.89 | 40.07 | 39.72 | 39.94 | 39.94 | +0.14 (+0.35%) | 1,261,900 |
27 Apr 2022 | USD | 39.85 | 40.01 | 39.8 | 39.8 | 39.8 | -0.14 (-0.35%) | 1,429,500 |
26 Apr 2022 | USD | 40 | 40.05 | 39.72 | 39.94 | 39.94 | -0.08 (-0.20%) | 1,381,100 |
25 Apr 2022 | USD | 40.05 | 40.09 | 39.97 | 40.02 | 40.02 | -0.04 (-0.10%) | 1,709,100 |
22 Apr 2022 | USD | 40.05 | 40.1 | 40.01 | 40.06 | 40.06 | -0.05 (-0.12%) | 1,724,000 |