Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 38.2 | 39.95 | 37.86 | 39.01 | 39.01 | +0.49 (+1.27%) | 6,925,100 |
13 Jun 2022 | USD | 37.9 | 39.06 | 37.17 | 38.52 | 38.52 | +2.95 (+8.29%) | 8,807,400 |
10 Jun 2022 | USD | 34.38 | 35.59 | 34.22 | 35.57 | 35.57 | +2.68 (+8.15%) | 9,225,200 |
9 Jun 2022 | USD | 31.5 | 32.9 | 30.95 | 32.89 | 32.89 | +1.8 (+5.79%) | 6,165,100 |
8 Jun 2022 | USD | 30.77 | 31.33 | 30.41 | 31.09 | 31.09 | +0.73 (+2.40%) | 4,307,500 |
7 Jun 2022 | USD | 31.85 | 31.89 | 30.27 | 30.36 | 30.36 | -0.76 (-2.44%) | 4,450,600 |
6 Jun 2022 | USD | 30.49 | 31.38 | 30.18 | 31.12 | 31.12 | -0.02 (-0.06%) | 5,605,400 |
3 Jun 2022 | USD | 31.04 | 31.31 | 30.49 | 31.14 | 31.14 | +0.91 (+3.01%) | 5,153,200 |
2 Jun 2022 | USD | 31.43 | 32.34 | 30.22 | 30.23 | 30.23 | -1.23 (-3.91%) | 6,581,400 |
1 Jun 2022 | USD | 30.33 | 32.12 | 30.18 | 31.46 | 31.46 | +0.52 (+1.68%) | 8,131,700 |
31 May 2022 | USD | 30.97 | 31.65 | 30.31 | 30.94 | 30.94 | +0.5 (+1.64%) | 7,475,600 |
27 May 2022 | USD | 31.91 | 31.99 | 30.43 | 30.44 | 30.44 | -1.68 (-5.23%) | 5,889,700 |
26 May 2022 | USD | 33.17 | 33.23 | 31.69 | 32.12 | 32.12 | -1.6 (-4.74%) | 7,847,900 |
25 May 2022 | USD | 34.85 | 34.95 | 33.32 | 33.72 | 33.72 | -0.61 (-1.78%) | 8,132,000 |
24 May 2022 | USD | 35.25 | 36.21 | 34.07 | 34.33 | 34.33 | -0.16 (-0.46%) | 14,068,600 |
23 May 2022 | USD | 35.73 | 35.94 | 34.22 | 34.49 | 34.49 | -2.25 (-6.12%) | 12,917,000 |
20 May 2022 | USD | 35.94 | 38.94 | 35.84 | 36.74 | 36.74 | -0.05 (-0.14%) | 14,377,400 |
19 May 2022 | USD | 37.17 | 37.57 | 35.67 | 36.79 | 36.79 | +0.86 (+2.39%) | 17,034,700 |
18 May 2022 | USD | 33.37 | 36.27 | 33.31 | 35.93 | 35.93 | +3.43 (+10.55%) | 8,209,800 |
17 May 2022 | USD | 32.56 | 33.63 | 32.42 | 32.5 | 32.5 | -1.35 (-3.99%) | 9,078,600 |
16 May 2022 | USD | 34.21 | 34.81 | 32.96 | 33.85 | 33.85 | -0.13 (-0.38%) | 10,289,600 |
13 May 2022 | USD | 34.69 | 35.15 | 33.74 | 33.98 | 33.98 | -1.59 (-4.47%) | 10,851,300 |
12 May 2022 | USD | 35.82 | 37.25 | 34.97 | 35.57 | 35.57 | +0.31 (+0.88%) | 22,580,800 |
11 May 2022 | USD | 34.23 | 35.37 | 32.85 | 35.26 | 35.26 | +1.03 (+3.01%) | 19,641,300 |
10 May 2022 | USD | 32.69 | 35.08 | 32.37 | 34.23 | 34.23 | +0.31 (+0.91%) | 16,694,100 |
9 May 2022 | USD | 33.3 | 34.31 | 32.86 | 33.92 | 33.92 | +1.88 (+5.87%) | 13,351,600 |
6 May 2022 | USD | 32.46 | 33.3 | 31.6 | 32.04 | 32.04 | +0.29 (+0.91%) | 16,490,300 |
5 May 2022 | USD | 29.79 | 32.59 | 29.68 | 31.75 | 31.75 | +2.71 (+9.33%) | 15,204,800 |
4 May 2022 | USD | 31.56 | 32.07 | 28.92 | 29.04 | 29.04 | -2.7 (-8.51%) | 12,941,900 |
3 May 2022 | USD | 31.76 | 32.38 | 31.14 | 31.74 | 31.74 | -0.15 (-0.47%) | 8,088,600 |