Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 48.24 | 48.67 | 44.65 | 46.16 | 46.16 | -2.64 (-5.41%) | 780,900 |
28 Jun 2022 | USD | 50.6 | 51 | 48.63 | 48.8 | 48.8 | -2.03 (-3.99%) | 492,100 |
27 Jun 2022 | USD | 51.71 | 51.77 | 50.52 | 50.83 | 50.83 | -0.73 (-1.42%) | 298,500 |
24 Jun 2022 | USD | 48.6 | 51.59 | 48.53 | 51.56 | 51.56 | +3.51 (+7.30%) | 1,086,300 |
23 Jun 2022 | USD | 47.54 | 48.2 | 47.25 | 48.05 | 48.05 | +0.71 (+1.50%) | 235,700 |
22 Jun 2022 | USD | 47.06 | 48.86 | 46.77 | 47.34 | 47.34 | -0.21 (-0.44%) | 211,600 |
21 Jun 2022 | USD | 47.37 | 48.16 | 47.12 | 47.55 | 47.55 | +0.62 (+1.32%) | 399,600 |
17 Jun 2022 | USD | 46.55 | 47.41 | 46.25 | 46.93 | 46.93 | +0.83 (+1.80%) | 538,600 |
16 Jun 2022 | USD | 47.17 | 47.17 | 45.62 | 46.1 | 46.1 | -1.84 (-3.84%) | 263,800 |
15 Jun 2022 | USD | 47.28 | 48.63 | 47 | 47.94 | 47.94 | +1.15 (+2.46%) | 244,000 |
14 Jun 2022 | USD | 46.9 | 47.32 | 46.59 | 46.79 | 46.79 | +0.09 (+0.19%) | 197,500 |
13 Jun 2022 | USD | 47.32 | 47.57 | 46.54 | 46.7 | 46.7 | -1.79 (-3.69%) | 275,100 |
10 Jun 2022 | USD | 49.3 | 49.44 | 48.17 | 48.49 | 48.49 | -1.27 (-2.55%) | 189,000 |
9 Jun 2022 | USD | 49.83 | 50.34 | 49.45 | 49.76 | 49.76 | -0.21 (-0.42%) | 144,200 |
8 Jun 2022 | USD | 50.27 | 50.71 | 49.82 | 49.97 | 49.97 | -0.36 (-0.72%) | 193,900 |
7 Jun 2022 | USD | 49.41 | 50.39 | 49.41 | 50.33 | 50.33 | +0.38 (+0.76%) | 261,500 |
6 Jun 2022 | USD | 50 | 50.12 | 49.61 | 49.95 | 49.95 | +0.05 (+0.10%) | 187,900 |
3 Jun 2022 | USD | 50.63 | 50.63 | 49.74 | 49.9 | 49.9 | -0.99 (-1.95%) | 240,700 |
2 Jun 2022 | USD | 49.03 | 50.94 | 49.03 | 50.89 | 50.89 | +1.66 (+3.37%) | 258,600 |
1 Jun 2022 | USD | 48.66 | 49.65 | 48.17 | 49.23 | 49.23 | +0.92 (+1.90%) | 205,800 |
31 May 2022 | USD | 48.14 | 48.67 | 47.43 | 48.31 | 48.31 | -0.04 (-0.08%) | 310,600 |
27 May 2022 | USD | 48.15 | 48.61 | 48.02 | 48.35 | 48.35 | +0.52 (+1.09%) | 188,500 |
26 May 2022 | USD | 47.12 | 48.1 | 47.12 | 47.83 | 47.83 | +0.83 (+1.77%) | 213,000 |
25 May 2022 | USD | 46.51 | 47.47 | 46.3 | 47 | 47 | +0.27 (+0.58%) | 165,900 |
24 May 2022 | USD | 46.56 | 47 | 46.11 | 46.73 | 46.73 | +0.1 (+0.21%) | 207,300 |
23 May 2022 | USD | 47.05 | 47.15 | 46.29 | 46.63 | 46.63 | -0.07 (-0.15%) | 273,300 |
20 May 2022 | USD | 46.97 | 47.17 | 45.57 | 46.7 | 46.7 | +0.2 (+0.43%) | 286,800 |
19 May 2022 | USD | 45.84 | 46.87 | 45.47 | 46.5 | 46.5 | +0.56 (+1.22%) | 215,700 |
18 May 2022 | USD | 46.39 | 47.32 | 45.26 | 45.94 | 45.94 | -1.19 (-2.52%) | 373,100 |
17 May 2022 | USD | 47.21 | 47.41 | 46.47 | 47.13 | 47.13 | +0.54 (+1.16%) | 177,400 |