Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 76.62 | 79.54 | 76.5 | 79.4 | 79.4 | +2.87 (+3.75%) | 1,336,200 |
23 Jun 2022 | USD | 75.86 | 78.37 | 75.55 | 76.53 | 76.53 | +1.03 (+1.36%) | 1,096,500 |
22 Jun 2022 | USD | 72.74 | 76.31 | 72.33 | 75.5 | 75.5 | +2.53 (+3.47%) | 965,800 |
21 Jun 2022 | USD | 73.09 | 73.68 | 70.97 | 72.97 | 72.97 | +1.71 (+2.40%) | 1,170,300 |
17 Jun 2022 | USD | 72.55 | 73.37 | 69.84 | 71.26 | 71.26 | -0.13 (-0.18%) | 1,616,000 |
16 Jun 2022 | USD | 71.67 | 72.96 | 70.43 | 71.39 | 71.39 | -2.75 (-3.71%) | 913,100 |
15 Jun 2022 | USD | 73.24 | 75.84 | 72.89 | 74.14 | 74.14 | +2.32 (+3.23%) | 1,136,000 |
14 Jun 2022 | USD | 70.87 | 72.14 | 70.1 | 71.82 | 71.82 | +1.75 (+2.50%) | 1,048,300 |
13 Jun 2022 | USD | 69.78 | 71.87 | 69.36 | 70.07 | 70.07 | -1.86 (-2.59%) | 1,280,900 |
10 Jun 2022 | USD | 75 | 76.69 | 71.36 | 71.93 | 71.93 | -4.69 (-6.12%) | 1,255,900 |
9 Jun 2022 | USD | 76.02 | 78.96 | 75.59 | 76.62 | 76.62 | -0.35 (-0.45%) | 1,105,700 |
8 Jun 2022 | USD | 77.45 | 79.06 | 74.68 | 76.97 | 76.97 | +0.74 (+0.97%) | 2,148,300 |
7 Jun 2022 | USD | 76 | 77.74 | 74.66 | 76.23 | 76.23 | -0.72 (-0.94%) | 1,474,800 |
6 Jun 2022 | USD | 75.65 | 77.48 | 74.48 | 76.95 | 76.95 | +2.63 (+3.54%) | 710,600 |
3 Jun 2022 | USD | 75.5 | 75.94 | 73.65 | 74.32 | 74.32 | -2.23 (-2.91%) | 922,900 |
2 Jun 2022 | USD | 75.5 | 77.62 | 74.62 | 76.55 | 76.55 | +1.53 (+2.04%) | 836,700 |
1 Jun 2022 | USD | 77.43 | 77.59 | 73.44 | 75.02 | 75.02 | -0.95 (-1.25%) | 689,000 |
31 May 2022 | USD | 76.33 | 76.82 | 73.92 | 75.97 | 75.97 | -0.6 (-0.78%) | 970,000 |
27 May 2022 | USD | 75.79 | 77.06 | 74.99 | 76.57 | 76.57 | +1.36 (+1.81%) | 826,500 |
26 May 2022 | USD | 74.72 | 77.9 | 74.17 | 75.21 | 75.21 | +0.96 (+1.29%) | 1,188,800 |
25 May 2022 | USD | 68.26 | 74.61 | 68.26 | 74.25 | 74.25 | +5.23 (+7.58%) | 1,333,600 |
24 May 2022 | USD | 70.04 | 70.04 | 66.63 | 69.02 | 69.02 | -1.34 (-1.90%) | 904,300 |
23 May 2022 | USD | 69.54 | 71.69 | 68.94 | 70.36 | 70.36 | +0.94 (+1.35%) | 922,000 |
20 May 2022 | USD | 73 | 73.14 | 66.26 | 69.42 | 69.42 | -3.03 (-4.18%) | 2,022,800 |
19 May 2022 | USD | 72.26 | 74.77 | 69.82 | 72.45 | 72.45 | -2.28 (-3.05%) | 2,551,900 |
18 May 2022 | USD | 78 | 78.82 | 74.03 | 74.73 | 74.73 | -5.18 (-6.48%) | 1,216,200 |
17 May 2022 | USD | 77.41 | 79.98 | 75.08 | 79.91 | 79.91 | +3.65 (+4.79%) | 1,804,700 |
16 May 2022 | USD | 80.53 | 81.35 | 76.1 | 76.26 | 76.26 | -5.73 (-6.99%) | 1,176,900 |
13 May 2022 | USD | 82 | 84.98 | 81.9 | 81.99 | 81.99 | +1.51 (+1.88%) | 925,600 |
12 May 2022 | USD | 78.16 | 80.95 | 77.15 | 80.48 | 80.48 | +1.83 (+2.33%) | 893,100 |