Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 47.39 | 47.86 | 45.76 | 46.25 | 46.25 | -1.22 (-2.57%) | 1,223,300 |
13 Jun 2022 | USD | 49.01 | 49.01 | 47.09 | 47.47 | 47.47 | -1.87 (-3.79%) | 1,202,900 |
10 Jun 2022 | USD | 48.94 | 49.71 | 48.73 | 49.34 | 49.34 | -0.08 (-0.16%) | 503,900 |
9 Jun 2022 | USD | 49.58 | 50.58 | 49.38 | 49.42 | 49.42 | -0.2 (-0.40%) | 697,700 |
8 Jun 2022 | USD | 50.8 | 50.8 | 49.36 | 49.62 | 49.62 | -1.28 (-2.51%) | 790,300 |
7 Jun 2022 | USD | 50.49 | 50.9 | 49.61 | 50.9 | 50.9 | +0.41 (+0.81%) | 594,700 |
6 Jun 2022 | USD | 49.95 | 50.55 | 49.82 | 50.49 | 50.49 | +0.76 (+1.53%) | 671,600 |
3 Jun 2022 | USD | 49.64 | 50.21 | 49.48 | 49.73 | 49.73 | +0.38 (+0.77%) | 686,500 |
2 Jun 2022 | USD | 49.5 | 49.5 | 48.09 | 49.35 | 49.35 | +0.05 (+0.10%) | 549,200 |
1 Jun 2022 | USD | 49.36 | 49.51 | 48.59 | 49.3 | 49.3 | +0.05 (+0.10%) | 844,000 |
31 May 2022 | USD | 48.3 | 49.49 | 47.68 | 49.25 | 49.25 | +0.6 (+1.23%) | 1,027,400 |
27 May 2022 | USD | 48.11 | 48.74 | 48.08 | 48.65 | 48.65 | +0.38 (+0.79%) | 731,500 |
26 May 2022 | USD | 48.61 | 48.83 | 48.26 | 48.27 | 48.27 | -0.11 (-0.23%) | 637,200 |
25 May 2022 | USD | 48.69 | 48.77 | 48.09 | 48.38 | 48.38 | -0.22 (-0.45%) | 1,014,600 |
24 May 2022 | USD | 48.15 | 48.79 | 47.36 | 48.6 | 48.6 | +0.64 (+1.33%) | 761,000 |
23 May 2022 | USD | 48.36 | 48.87 | 47.69 | 47.96 | 47.96 | -0.13 (-0.27%) | 636,800 |
20 May 2022 | USD | 48.51 | 48.73 | 47.39 | 48.09 | 48.09 | -0.53 (-1.09%) | 730,000 |
19 May 2022 | USD | 48.01 | 48.92 | 47.45 | 48.62 | 48.62 | +0.38 (+0.79%) | 1,233,300 |
18 May 2022 | USD | 48.11 | 48.66 | 47.79 | 48.24 | 48.24 | +0.45 (+0.94%) | 814,900 |
17 May 2022 | USD | 47.17 | 47.86 | 46.53 | 47.79 | 47.79 | +0.71 (+1.51%) | 621,400 |
16 May 2022 | USD | 47.18 | 47.54 | 46.8 | 47.08 | 47.08 | +0.09 (+0.19%) | 716,300 |
13 May 2022 | USD | 46.86 | 47.34 | 46.42 | 46.99 | 46.99 | +0.04 (+0.09%) | 993,200 |
12 May 2022 | USD | 47.69 | 48.15 | 46.47 | 46.95 | 46.95 | -0.83 (-1.74%) | 956,500 |
11 May 2022 | USD | 47.35 | 48.68 | 47.05 | 47.78 | 47.78 | +0.53 (+1.12%) | 1,137,100 |
10 May 2022 | USD | 47.07 | 47.74 | 46.08 | 47.25 | 47.25 | +0.33 (+0.70%) | 933,400 |
9 May 2022 | USD | 46.74 | 47.38 | 46.45 | 46.92 | 46.92 | -0.02 (-0.04%) | 866,000 |
6 May 2022 | USD | 46.9 | 47.2 | 46.32 | 46.94 | 46.94 | +0.03 (+0.06%) | 631,700 |
5 May 2022 | USD | 46.54 | 47.01 | 46.19 | 46.91 | 46.91 | +0.09 (+0.19%) | 964,300 |
4 May 2022 | USD | 46.53 | 46.93 | 46.25 | 46.82 | 46.82 | +0.48 (+1.04%) | 899,300 |
3 May 2022 | USD | 46.56 | 47.36 | 46.31 | 46.34 | 46.34 | -0.3 (-0.64%) | 1,200,200 |