Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 40.55 | 40.84 | 39.81 | 40.61 | 40.61 | +0.41 (+1.02%) | 698,500 |
22 Jun 2022 | USD | 39.61 | 40.49 | 39.6 | 40.2 | 40.2 | +0.17 (+0.42%) | 451,500 |
21 Jun 2022 | USD | 39.95 | 40.65 | 39.37 | 40.03 | 40.03 | +0.57 (+1.44%) | 516,800 |
17 Jun 2022 | USD | 39.52 | 40 | 38.36 | 39.46 | 39.46 | +0.27 (+0.69%) | 1,740,100 |
16 Jun 2022 | USD | 42.17 | 42.17 | 38.93 | 39.19 | 39.19 | -4.03 (-9.32%) | 738,900 |
15 Jun 2022 | USD | 42.99 | 43.72 | 42.36 | 43.22 | 43.22 | +0.56 (+1.31%) | 618,800 |
14 Jun 2022 | USD | 41.6 | 43.03 | 41.06 | 42.66 | 42.66 | +1.14 (+2.75%) | 604,300 |
13 Jun 2022 | USD | 42.3 | 42.58 | 41.32 | 41.52 | 41.52 | -1.69 (-3.91%) | 618,800 |
10 Jun 2022 | USD | 43.2 | 43.77 | 42.82 | 43.21 | 43.21 | -0.75 (-1.71%) | 351,600 |
9 Jun 2022 | USD | 44.42 | 44.59 | 43.91 | 43.96 | 43.96 | -0.51 (-1.15%) | 321,000 |
8 Jun 2022 | USD | 45.15 | 45.19 | 44.21 | 44.47 | 44.47 | -0.97 (-2.13%) | 264,500 |
7 Jun 2022 | USD | 44.78 | 45.52 | 44.7 | 45.44 | 45.44 | +0.24 (+0.53%) | 320,300 |
6 Jun 2022 | USD | 45 | 45.67 | 44.98 | 45.2 | 45.2 | +0.49 (+1.10%) | 448,000 |
3 Jun 2022 | USD | 43.89 | 44.99 | 43.45 | 44.71 | 44.71 | +0.76 (+1.73%) | 408,300 |
2 Jun 2022 | USD | 43.59 | 43.98 | 43.33 | 43.95 | 43.95 | +0.25 (+0.57%) | 262,900 |
1 Jun 2022 | USD | 44.07 | 44.27 | 43.32 | 43.7 | 43.7 | -0.19 (-0.43%) | 324,300 |
31 May 2022 | USD | 43.78 | 44.19 | 43.23 | 43.89 | 43.89 | -0.02 (-0.05%) | 402,100 |
27 May 2022 | USD | 43.14 | 43.98 | 43.11 | 43.91 | 43.91 | +0.96 (+2.24%) | 423,800 |
26 May 2022 | USD | 42.17 | 43.26 | 42.17 | 42.95 | 42.95 | +0.83 (+1.97%) | 478,000 |
25 May 2022 | USD | 41.44 | 42.45 | 41.33 | 42.12 | 42.12 | +0.59 (+1.42%) | 432,900 |
24 May 2022 | USD | 41.5 | 41.95 | 40.94 | 41.53 | 41.53 | -0.33 (-0.79%) | 444,300 |
23 May 2022 | USD | 41.7 | 42.39 | 41.35 | 41.86 | 41.86 | +0.68 (+1.65%) | 565,600 |
20 May 2022 | USD | 43.11 | 43.11 | 40.28 | 41.18 | 41.18 | -1.62 (-3.79%) | 533,200 |
19 May 2022 | USD | 42.95 | 43.54 | 42.17 | 42.8 | 42.8 | -0.7 (-1.61%) | 634,900 |
18 May 2022 | USD | 43.48 | 43.85 | 43.15 | 43.5 | 43.5 | -0.07 (-0.16%) | 652,500 |
17 May 2022 | USD | 41.43 | 43.73 | 41.06 | 43.57 | 43.57 | +2.86 (+7.03%) | 476,800 |
16 May 2022 | USD | 40.33 | 40.97 | 40.08 | 40.71 | 40.71 | +0.35 (+0.87%) | 505,500 |
13 May 2022 | USD | 39.17 | 40.62 | 39 | 40.36 | 40.36 | +1.52 (+3.91%) | 570,000 |
12 May 2022 | USD | 39.52 | 39.59 | 37.76 | 38.84 | 38.84 | -0.65 (-1.65%) | 728,400 |
11 May 2022 | USD | 40.04 | 41.2 | 39.44 | 39.49 | 39.49 | -0.41 (-1.03%) | 854,000 |