Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 57.39 | 58.08 | 54.81 | 56.33 | 56.33 | -1.39 (-2.41%) | 157,600 |
28 Jun 2022 | USD | 59.83 | 60.51 | 57.62 | 57.72 | 57.72 | -1.71 (-2.88%) | 199,100 |
27 Jun 2022 | USD | 60.91 | 61.13 | 58.78 | 59.43 | 59.43 | -0.94 (-1.56%) | 164,800 |
24 Jun 2022 | USD | 59.8 | 61.05 | 59.36 | 60.37 | 60.37 | +1.34 (+2.27%) | 235,400 |
23 Jun 2022 | USD | 57.17 | 59.29 | 56.14 | 59.03 | 59.03 | +2.37 (+4.18%) | 167,400 |
22 Jun 2022 | USD | 55.26 | 57.45 | 55.26 | 56.66 | 56.66 | -0.1 (-0.18%) | 269,700 |
21 Jun 2022 | USD | 56.25 | 58.42 | 55.45 | 56.76 | 56.76 | +1.66 (+3.01%) | 311,500 |
17 Jun 2022 | USD | 53.66 | 56.71 | 53.66 | 55.1 | 55.1 | +2.42 (+4.59%) | 394,300 |
16 Jun 2022 | USD | 56.27 | 56.46 | 52.17 | 52.68 | 52.68 | -5.41 (-9.31%) | 261,300 |
15 Jun 2022 | USD | 56.47 | 59.85 | 55.71 | 58.09 | 58.09 | +2.56 (+4.61%) | 249,400 |
14 Jun 2022 | USD | 58.6 | 58.65 | 54.95 | 55.53 | 55.53 | -2.48 (-4.28%) | 192,000 |
13 Jun 2022 | USD | 60.25 | 60.6 | 57.52 | 58.01 | 58.01 | -4.84 (-7.70%) | 238,000 |
10 Jun 2022 | USD | 63.22 | 64.46 | 62.11 | 62.85 | 62.85 | -2.26 (-3.47%) | 264,700 |
9 Jun 2022 | USD | 67.18 | 68.22 | 65.05 | 65.11 | 65.11 | -2.77 (-4.08%) | 148,700 |
8 Jun 2022 | USD | 69.16 | 69.78 | 66.95 | 67.88 | 67.88 | -1.6 (-2.30%) | 133,400 |
7 Jun 2022 | USD | 69.21 | 70.81 | 68.67 | 69.48 | 69.48 | -0.8 (-1.14%) | 134,600 |
6 Jun 2022 | USD | 71.02 | 71.6 | 68.83 | 70.28 | 70.28 | +0.51 (+0.73%) | 230,800 |
3 Jun 2022 | USD | 70.3 | 70.85 | 68.61 | 69.77 | 69.77 | -1.52 (-2.13%) | 241,600 |
2 Jun 2022 | USD | 66.76 | 71.94 | 66.76 | 71.29 | 71.29 | +4.03 (+5.99%) | 238,800 |
1 Jun 2022 | USD | 67.05 | 69.11 | 65.56 | 67.26 | 67.26 | -0.04 (-0.06%) | 261,000 |
31 May 2022 | USD | 68.09 | 68.47 | 66.56 | 67.3 | 67.3 | -1.45 (-2.11%) | 276,900 |
27 May 2022 | USD | 66.02 | 69.45 | 66.02 | 68.75 | 68.75 | +3.35 (+5.12%) | 228,500 |
26 May 2022 | USD | 62.38 | 65.5 | 61.49 | 65.4 | 65.4 | +2.9 (+4.64%) | 261,200 |
25 May 2022 | USD | 59.22 | 62.7 | 59.22 | 62.5 | 62.5 | +2.7 (+4.52%) | 247,200 |
24 May 2022 | USD | 60.47 | 60.47 | 57.65 | 59.8 | 59.8 | -1.88 (-3.05%) | 239,500 |
23 May 2022 | USD | 61.06 | 61.74 | 59.39 | 61.68 | 61.68 | +1.2 (+1.98%) | 182,200 |
20 May 2022 | USD | 60.83 | 60.83 | 58.75 | 60.48 | 60.48 | +0.59 (+0.99%) | 253,100 |
19 May 2022 | USD | 57.98 | 61.69 | 57.98 | 59.89 | 59.89 | +1.67 (+2.87%) | 188,200 |
18 May 2022 | USD | 59.19 | 61.2 | 57.45 | 58.22 | 58.22 | -2.26 (-3.74%) | 171,200 |
17 May 2022 | USD | 58.78 | 60.7 | 56.95 | 60.48 | 60.48 | +3.74 (+6.59%) | 201,700 |