Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 32.92 | 33.89 | 32.86 | 33.84 | 33.84 | +1.19 (+3.64%) | 3,552,900 |
23 Jun 2022 | USD | 32.91 | 33.03 | 32.33 | 32.65 | 32.65 | -0.48 (-1.45%) | 2,811,500 |
22 Jun 2022 | USD | 32.98 | 33.81 | 32.98 | 33.13 | 33.13 | -0.65 (-1.92%) | 2,817,700 |
21 Jun 2022 | USD | 33.96 | 34.14 | 33.71 | 33.78 | 33.78 | +0.59 (+1.78%) | 3,368,300 |
17 Jun 2022 | USD | 32.94 | 33.49 | 32.59 | 33.19 | 33.19 | +0.15 (+0.45%) | 4,176,500 |
16 Jun 2022 | USD | 33.68 | 33.95 | 32.77 | 33.04 | 33.04 | -2.12 (-6.03%) | 5,135,300 |
15 Jun 2022 | USD | 34.77 | 35.63 | 34.31 | 35.16 | 35.16 | +1.19 (+3.50%) | 4,702,500 |
14 Jun 2022 | USD | 34.2 | 34.37 | 33.55 | 33.97 | 33.97 | +0.25 (+0.74%) | 3,763,400 |
13 Jun 2022 | USD | 34.31 | 34.74 | 33.61 | 33.72 | 33.72 | -2.59 (-7.13%) | 5,275,800 |
10 Jun 2022 | USD | 36.89 | 37.14 | 36.27 | 36.31 | 36.31 | -1.24 (-3.30%) | 3,374,300 |
9 Jun 2022 | USD | 38.14 | 38.8 | 37.54 | 37.55 | 37.55 | -1.67 (-4.26%) | 3,255,900 |
8 Jun 2022 | USD | 39.51 | 39.72 | 39.04 | 39.22 | 39.22 | -0.47 (-1.18%) | 2,256,200 |
7 Jun 2022 | USD | 38.87 | 39.74 | 38.7 | 39.69 | 39.69 | +0.36 (+0.92%) | 2,583,500 |
6 Jun 2022 | USD | 39.93 | 40.2 | 39.14 | 39.33 | 39.33 | -0.31 (-0.78%) | 2,217,500 |
3 Jun 2022 | USD | 39.91 | 40.03 | 39.4 | 39.64 | 39.64 | -1.41 (-3.43%) | 2,565,200 |
2 Jun 2022 | USD | 39.84 | 41.09 | 39.68 | 41.05 | 41.05 | +1.55 (+3.92%) | 3,273,700 |
1 Jun 2022 | USD | 40.18 | 40.39 | 38.99 | 39.5 | 39.5 | -0.58 (-1.45%) | 2,668,700 |
31 May 2022 | USD | 40.32 | 40.32 | 39.72 | 40.08 | 40.08 | -0.15 (-0.37%) | 3,075,000 |
27 May 2022 | USD | 39.6 | 40.24 | 39.58 | 40.23 | 40.23 | +0.95 (+2.42%) | 2,507,700 |
26 May 2022 | USD | 37.72 | 39.34 | 37.62 | 39.28 | 39.28 | +0.79 (+2.05%) | 3,442,200 |
25 May 2022 | USD | 37.7 | 38.76 | 37.67 | 38.49 | 38.49 | +0.24 (+0.63%) | 2,925,400 |
24 May 2022 | USD | 38.56 | 38.75 | 38.02 | 38.25 | 38.25 | -1.07 (-2.72%) | 3,635,200 |
23 May 2022 | USD | 39.24 | 39.52 | 38.84 | 39.32 | 39.32 | +0.25 (+0.64%) | 3,203,500 |
20 May 2022 | USD | 39.68 | 39.7 | 37.73 | 39.07 | 39.07 | +0.01 (+0.03%) | 5,446,100 |
19 May 2022 | USD | 38.92 | 39.78 | 38.64 | 39.06 | 39.06 | +0.65 (+1.69%) | 4,849,900 |
18 May 2022 | USD | 39.4 | 39.86 | 38.32 | 38.41 | 38.41 | -2.16 (-5.32%) | 4,489,300 |
17 May 2022 | USD | 40.33 | 40.62 | 39.8 | 40.57 | 40.57 | +1.89 (+4.89%) | 4,291,400 |
16 May 2022 | USD | 38.97 | 39.14 | 38.51 | 38.68 | 38.68 | -0.85 (-2.15%) | 4,325,800 |
13 May 2022 | USD | 38.74 | 39.71 | 38.5 | 39.53 | 39.53 | +2.51 (+6.78%) | 6,760,900 |
12 May 2022 | USD | 36.71 | 37.52 | 36.02 | 37.02 | 37.02 | +1.96 (+5.59%) | 9,561,800 |