Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 69.5 | 69.8 | 68.65 | 69.51 | 69.51 | -1.24 (-1.75%) | 388,200 |
28 Jun 2022 | USD | 72.53 | 74 | 70.28 | 70.75 | 70.75 | -2.15 (-2.95%) | 560,300 |
27 Jun 2022 | USD | 75.09 | 75.52 | 72.62 | 72.9 | 72.9 | -2.13 (-2.84%) | 508,400 |
24 Jun 2022 | USD | 72.08 | 75.09 | 72.05 | 75.03 | 75.03 | +2.41 (+3.32%) | 438,200 |
23 Jun 2022 | USD | 72.51 | 73.12 | 71.54 | 72.62 | 72.62 | -0.37 (-0.51%) | 308,800 |
22 Jun 2022 | USD | 70.18 | 73.44 | 70.07 | 72.99 | 72.99 | +1.95 (+2.74%) | 442,400 |
21 Jun 2022 | USD | 71.39 | 72.85 | 70.93 | 71.04 | 71.04 | +0.02 (+0.03%) | 519,800 |
17 Jun 2022 | USD | 69.05 | 71.3 | 68.09 | 71.02 | 71.02 | +4.43 (+6.65%) | 690,300 |
16 Jun 2022 | USD | 68.28 | 68.89 | 65.64 | 66.59 | 66.59 | -4.78 (-6.70%) | 769,500 |
15 Jun 2022 | USD | 70.82 | 71.82 | 70.16 | 71.37 | 71.37 | +1.26 (+1.80%) | 580,200 |
14 Jun 2022 | USD | 71.28 | 71.32 | 69.27 | 70.11 | 70.11 | +0.1 (+0.14%) | 615,300 |
13 Jun 2022 | USD | 73.27 | 73.66 | 69.86 | 70.01 | 70.01 | -6.37 (-8.34%) | 627,600 |
10 Jun 2022 | USD | 78.46 | 79.47 | 76.29 | 76.38 | 76.38 | -3.3 (-4.14%) | 568,800 |
9 Jun 2022 | USD | 82.55 | 82.55 | 79.61 | 79.68 | 79.68 | -3.71 (-4.45%) | 220,600 |
8 Jun 2022 | USD | 83.16 | 84.3 | 82.86 | 83.39 | 83.39 | -2.61 (-3.03%) | 426,800 |
7 Jun 2022 | USD | 85.59 | 86.43 | 85.09 | 86 | 86 | -0.54 (-0.62%) | 250,300 |
6 Jun 2022 | USD | 86.4 | 87.03 | 86.06 | 86.54 | 86.54 | +1.09 (+1.28%) | 350,700 |
3 Jun 2022 | USD | 86.36 | 86.83 | 84.72 | 85.45 | 85.45 | -1.79 (-2.05%) | 138,400 |
2 Jun 2022 | USD | 86.49 | 87.49 | 86.13 | 87.24 | 87.24 | +1.54 (+1.80%) | 210,200 |
1 Jun 2022 | USD | 87.04 | 87.4 | 84.73 | 85.7 | 85.7 | -1.5 (-1.72%) | 325,800 |
31 May 2022 | USD | 86.97 | 87.85 | 86.37 | 87.2 | 87.2 | -3.39 (-3.74%) | 370,100 |
27 May 2022 | USD | 88.86 | 90.59 | 88.71 | 90.59 | 90.59 | +1.59 (+1.79%) | 504,700 |
26 May 2022 | USD | 87.66 | 89.68 | 87.48 | 89 | 89 | +1.48 (+1.69%) | 798,700 |
25 May 2022 | USD | 86.26 | 88.21 | 85.95 | 87.52 | 87.52 | +2.65 (+3.12%) | 909,400 |
24 May 2022 | USD | 85.6 | 85.89 | 83.92 | 84.87 | 84.87 | -2.03 (-2.34%) | 440,300 |
23 May 2022 | USD | 87.36 | 87.36 | 85.92 | 86.9 | 86.9 | +1.03 (+1.20%) | 463,400 |
20 May 2022 | USD | 86.08 | 86.47 | 84.9 | 85.87 | 85.87 | +1.13 (+1.33%) | 860,900 |
19 May 2022 | USD | 83.84 | 85.72 | 83.69 | 84.74 | 84.74 | +1.76 (+2.12%) | 606,900 |
18 May 2022 | USD | 84.13 | 85.31 | 82.58 | 82.98 | 82.98 | -1.64 (-1.94%) | 420,000 |
17 May 2022 | USD | 83.58 | 85.7 | 83.58 | 84.62 | 84.62 | +3.6 (+4.44%) | 1,261,100 |