Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 30.9601 | 31.5001 | 29.05 | 31.1001 | 19.0798 | -0.19 (-0.61%) | 9,753,431 |
28 Jun 2022 | USD | 33.35 | 33.72 | 31.28 | 31.29 | 19.1963 | -1.71 (-5.18%) | 3,767,582 |
27 Jun 2022 | USD | 33 | 33.51 | 32.46 | 33 | 20.2454 | -0.1 (-0.30%) | 3,874,836 |
24 Jun 2022 | USD | 32.06 | 33.14 | 31.7001 | 33.0999 | 20.3067 | +1.64 (+5.21%) | 7,097,346 |
23 Jun 2022 | USD | 30.9799 | 31.5799 | 30.05 | 31.46 | 19.3006 | +0.44 (+1.42%) | 3,738,894 |
22 Jun 2022 | USD | 30.09 | 31.5901 | 29.99 | 31.02 | 19.0307 | +0.31 (+1.01%) | 4,488,368 |
21 Jun 2022 | USD | 31.65 | 32.17 | 30.59 | 30.71 | 18.8405 | -0.3 (-0.97%) | 5,319,342 |
17 Jun 2022 | USD | 30.5001 | 31.68 | 29.71 | 31.0099 | 19.0245 | +0.97 (+3.23%) | 7,528,155 |
16 Jun 2022 | USD | 31.3601 | 31.77 | 29.6099 | 30.0399 | 18.4294 | -2.34 (-7.23%) | 4,579,322 |
15 Jun 2022 | USD | 31.7001 | 33.06 | 31.31 | 32.38 | 19.865 | +1.33 (+4.28%) | 5,273,213 |
14 Jun 2022 | USD | 29.82 | 31.5799 | 29.5499 | 31.05 | 19.0491 | +1.34 (+4.51%) | 5,929,451 |
13 Jun 2022 | USD | 30.63 | 30.88 | 29.0401 | 29.71 | 18.227 | -2.17 (-6.81%) | 3,727,973 |
10 Jun 2022 | USD | 32 | 32.69 | 31.46 | 31.88 | 19.5583 | -0.89 (-2.72%) | 2,252,497 |
9 Jun 2022 | USD | 33.32 | 33.77 | 32.74 | 32.77 | 20.1043 | -0.76 (-2.27%) | 2,138,560 |
8 Jun 2022 | USD | 34.01 | 34.8399 | 33.4999 | 33.5301 | 20.5706 | -1 (-2.90%) | 2,986,975 |
7 Jun 2022 | USD | 33.94 | 34.7601 | 33.6999 | 34.5299 | 21.184 | +0.19 (+0.55%) | 1,570,831 |
6 Jun 2022 | USD | 34.71 | 35.1299 | 33.98 | 34.34 | 21.0675 | +0.03 (+0.09%) | 2,115,740 |
3 Jun 2022 | USD | 34.3299 | 34.6501 | 33.71 | 34.31 | 21.0491 | -0.42 (-1.21%) | 2,165,292 |
2 Jun 2022 | USD | 33.6201 | 34.83 | 33.55 | 34.7299 | 21.3067 | +0.8 (+2.36%) | 1,354,367 |
1 Jun 2022 | USD | 34.9299 | 35.37 | 33.4999 | 33.9301 | 20.816 | -0.76 (-2.19%) | 2,233,589 |
31 May 2022 | USD | 35 | 35.41 | 34.0699 | 34.69 | 21.2822 | -0.29 (-0.83%) | 3,468,477 |
27 May 2022 | USD | 34.5601 | 35.3299 | 34.55 | 34.98 | 21.4601 | +0.93 (+2.73%) | 2,780,943 |
26 May 2022 | USD | 32.63 | 34.38 | 32.63 | 34.05 | 20.8896 | +1.54 (+4.74%) | 3,213,545 |
25 May 2022 | USD | 31.34 | 32.74 | 31.34 | 32.51 | 19.9448 | +1.03 (+3.27%) | 3,368,069 |
24 May 2022 | USD | 32.4399 | 32.66 | 30.74 | 31.48 | 19.3129 | -1.63 (-4.92%) | 2,922,590 |
23 May 2022 | USD | 32.48 | 33.49 | 31.97 | 33.11 | 20.3129 | +0.94 (+2.92%) | 2,934,326 |
20 May 2022 | USD | 33.3901 | 33.4999 | 31.08 | 32.17 | 19.7362 | -0.9 (-2.72%) | 4,453,812 |
19 May 2022 | USD | 32.8099 | 33.68 | 32.5901 | 33.0699 | 20.2883 | +0.19 (+0.58%) | 3,313,627 |
18 May 2022 | USD | 34.8699 | 34.9901 | 32.43 | 32.88 | 20.1718 | -2.48 (-7.01%) | 2,866,518 |
17 May 2022 | USD | 34.5901 | 35.41 | 33.83 | 35.3601 | 21.6933 | +1.88 (+5.62%) | 3,086,731 |