Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 34.86 | 34.86 | 33.14 | 33.57 | 33.57 | -0.92 (-2.67%) | 616,500 |
28 Jun 2022 | USD | 35.73 | 36.78 | 34.1 | 34.49 | 34.49 | -0.74 (-2.10%) | 822,100 |
27 Jun 2022 | USD | 35.72 | 36.02 | 34.91 | 35.23 | 35.23 | -0.13 (-0.37%) | 493,300 |
24 Jun 2022 | USD | 33.06 | 35.59 | 33.06 | 35.36 | 35.36 | +2.64 (+8.07%) | 1,450,700 |
23 Jun 2022 | USD | 33.03 | 33.17 | 31.76 | 32.72 | 32.72 | -0.24 (-0.73%) | 447,000 |
22 Jun 2022 | USD | 32.6 | 33.49 | 32.292 | 32.96 | 32.96 | -0.21 (-0.63%) | 408,100 |
21 Jun 2022 | USD | 33.7 | 33.83 | 32.59 | 33.17 | 33.17 | +0.12 (+0.36%) | 397,400 |
17 Jun 2022 | USD | 32.51 | 33.3 | 31.875 | 33.05 | 33.05 | +1.11 (+3.48%) | 731,000 |
16 Jun 2022 | USD | 34 | 34.33 | 31.68 | 31.94 | 31.94 | -3.1 (-8.85%) | 525,500 |
15 Jun 2022 | USD | 34.88 | 35.61 | 34.41 | 35.04 | 35.04 | +0.48 (+1.39%) | 524,600 |
14 Jun 2022 | USD | 34.17 | 35.029 | 33.63 | 34.56 | 34.56 | +0.64 (+1.89%) | 438,500 |
13 Jun 2022 | USD | 36.23 | 36.28 | 33.64 | 33.92 | 33.92 | -3.59 (-9.57%) | 849,100 |
10 Jun 2022 | USD | 39.03 | 39.64 | 37.38 | 37.51 | 37.51 | -2.13 (-5.37%) | 625,900 |
9 Jun 2022 | USD | 40.01 | 40.28 | 39.22 | 39.64 | 39.64 | -0.62 (-1.54%) | 275,300 |
8 Jun 2022 | USD | 40.73 | 40.99 | 40.154 | 40.26 | 40.26 | -0.53 (-1.30%) | 331,400 |
7 Jun 2022 | USD | 39.52 | 41.1 | 39.37 | 40.79 | 40.79 | +0.72 (+1.80%) | 324,000 |
6 Jun 2022 | USD | 39.93 | 40.48 | 39.49 | 40.07 | 40.07 | +0.65 (+1.65%) | 324,200 |
3 Jun 2022 | USD | 39.57 | 39.745 | 39.11 | 39.42 | 39.42 | -0.6 (-1.50%) | 278,300 |
2 Jun 2022 | USD | 39.18 | 40.05 | 39.18 | 40.02 | 40.02 | +0.72 (+1.83%) | 466,500 |
1 Jun 2022 | USD | 39.11 | 39.71 | 38.23 | 39.3 | 39.3 | +0.57 (+1.47%) | 668,900 |
31 May 2022 | USD | 38.67 | 39.19 | 37.84 | 38.73 | 38.73 | +0.1 (+0.26%) | 616,200 |
27 May 2022 | USD | 38.35 | 38.93 | 38.24 | 38.63 | 38.63 | +0.52 (+1.36%) | 470,200 |
26 May 2022 | USD | 36.34 | 38.44 | 35.84 | 38.11 | 38.11 | +2.33 (+6.51%) | 814,500 |
25 May 2022 | USD | 34.66 | 36.02 | 34.66 | 35.78 | 35.78 | +0.83 (+2.37%) | 580,800 |
24 May 2022 | USD | 36.21 | 36.257 | 34.19 | 34.95 | 34.95 | -1.57 (-4.30%) | 882,300 |
23 May 2022 | USD | 37.73 | 37.895 | 36.4 | 36.52 | 36.52 | -0.7 (-1.88%) | 973,300 |
20 May 2022 | USD | 36.89 | 37.48 | 35.87 | 37.22 | 37.22 | +1.09 (+3.02%) | 911,000 |
19 May 2022 | USD | 34.91 | 36.95 | 34.05 | 36.13 | 36.13 | +0.76 (+2.15%) | 1,194,400 |
18 May 2022 | USD | 37.8 | 37.8 | 34.64 | 35.37 | 35.37 | -2.82 (-7.38%) | 1,514,000 |
17 May 2022 | USD | 38.88 | 40.17 | 38.08 | 38.19 | 38.19 | +0.04 (+0.10%) | 969,000 |