Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 32.53 | 32.54 | 30.62 | 30.84 | 30.84 | -1.61 (-4.96%) | 120,500 |
28 Jun 2022 | USD | 33.35 | 34.21 | 32.41 | 32.45 | 32.45 | -0.55 (-1.67%) | 123,400 |
27 Jun 2022 | USD | 32.97 | 33.34 | 32.76 | 33 | 33 | +0.31 (+0.95%) | 118,700 |
24 Jun 2022 | USD | 31.59 | 32.8 | 31.39 | 32.69 | 32.69 | +1.29 (+4.11%) | 340,000 |
23 Jun 2022 | USD | 32.03 | 32.37 | 31.21 | 31.4 | 31.4 | -0.49 (-1.54%) | 91,900 |
22 Jun 2022 | USD | 31.91 | 32.31 | 31.8 | 31.89 | 31.89 | -0.49 (-1.51%) | 85,800 |
21 Jun 2022 | USD | 32.47 | 33.03 | 31.56 | 32.38 | 32.38 | +0.99 (+3.15%) | 95,300 |
17 Jun 2022 | USD | 31.71 | 31.98 | 31.13 | 31.39 | 31.39 | -0.38 (-1.20%) | 483,900 |
16 Jun 2022 | USD | 33.91 | 33.91 | 31.65 | 31.77 | 31.77 | -2.8 (-8.10%) | 156,000 |
15 Jun 2022 | USD | 34.5 | 35.06 | 34.03 | 34.57 | 34.57 | +0.27 (+0.79%) | 99,500 |
14 Jun 2022 | USD | 34.13 | 34.65 | 34 | 34.3 | 34.3 | +0.17 (+0.50%) | 98,200 |
13 Jun 2022 | USD | 35.87 | 36.16 | 34.05 | 34.13 | 34.13 | -2.54 (-6.93%) | 120,200 |
10 Jun 2022 | USD | 37.07 | 37.52 | 36.57 | 36.67 | 36.67 | -0.74 (-1.98%) | 104,700 |
9 Jun 2022 | USD | 38.07 | 38.39 | 37.02 | 37.41 | 37.41 | -0.92 (-2.40%) | 138,500 |
8 Jun 2022 | USD | 39.05 | 39.55 | 38.24 | 38.33 | 38.33 | -1.04 (-2.64%) | 111,200 |
7 Jun 2022 | USD | 39.54 | 39.99 | 38.58 | 39.37 | 39.37 | -0.03 (-0.08%) | 171,000 |
6 Jun 2022 | USD | 39.08 | 39.42 | 38.58 | 39.4 | 39.4 | +0.73 (+1.89%) | 166,000 |
3 Jun 2022 | USD | 39.26 | 39.26 | 38.19 | 38.67 | 38.67 | -0.67 (-1.70%) | 100,100 |
2 Jun 2022 | USD | 38.87 | 39.75 | 38.47 | 39.34 | 39.34 | +0.61 (+1.58%) | 79,200 |
1 Jun 2022 | USD | 38.85 | 39.21 | 38.08 | 38.73 | 38.73 | -0.01 (-0.03%) | 88,200 |
31 May 2022 | USD | 38.82 | 39.29 | 38.07 | 38.74 | 38.74 | -0.11 (-0.28%) | 180,900 |
27 May 2022 | USD | 38.12 | 39.17 | 38.12 | 38.85 | 38.85 | +0.56 (+1.46%) | 137,900 |
26 May 2022 | USD | 37.92 | 38.94 | 37.91 | 38.29 | 38.29 | +0.71 (+1.89%) | 107,600 |
25 May 2022 | USD | 36.44 | 37.8 | 36.44 | 37.58 | 37.58 | +1.14 (+3.13%) | 95,200 |
24 May 2022 | USD | 36.55 | 36.83 | 35.51 | 36.44 | 36.44 | -0.3 (-0.82%) | 151,300 |
23 May 2022 | USD | 36.95 | 37.25 | 36.4 | 36.74 | 36.74 | +0.34 (+0.93%) | 150,600 |
20 May 2022 | USD | 37.64 | 38.47 | 35.24 | 36.4 | 36.4 | -1.58 (-4.16%) | 138,700 |
19 May 2022 | USD | 38.85 | 39.46 | 37.66 | 37.98 | 37.98 | -1.11 (-2.84%) | 144,000 |
18 May 2022 | USD | 40.25 | 40.25 | 38.78 | 39.09 | 39.09 | -1.26 (-3.12%) | 207,700 |
17 May 2022 | USD | 39.45 | 41.01 | 39.45 | 40.35 | 40.35 | +1.18 (+3.01%) | 186,000 |