Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 32.84 | 35.16 | 30.99 | 34.7 | 34.7 | +1.73 (+5.25%) | 618,500 |
21 Jun 2022 | USD | 31.22 | 33.61 | 31 | 32.97 | 32.97 | +2.49 (+8.17%) | 679,300 |
17 Jun 2022 | USD | 28.84 | 30.78 | 28.79 | 30.48 | 30.48 | +1.74 (+6.05%) | 512,200 |
16 Jun 2022 | USD | 28.22 | 28.8 | 27.36 | 28.74 | 28.74 | -0.07 (-0.24%) | 199,800 |
15 Jun 2022 | USD | 28.69 | 29.09 | 27.62 | 28.81 | 28.81 | +0.34 (+1.19%) | 171,200 |
14 Jun 2022 | USD | 27.48 | 28.88 | 27.065 | 28.47 | 28.47 | +1.23 (+4.52%) | 324,400 |
13 Jun 2022 | USD | 26.93 | 28.04 | 26.25 | 27.24 | 27.24 | -0.82 (-2.92%) | 486,900 |
10 Jun 2022 | USD | 29.25 | 29.25 | 28.05 | 28.06 | 28.06 | -1.62 (-5.46%) | 251,100 |
9 Jun 2022 | USD | 30.56 | 31.33 | 29.36 | 29.68 | 29.68 | -1.15 (-3.73%) | 325,400 |
8 Jun 2022 | USD | 30.22 | 31.333 | 29.26 | 30.83 | 30.83 | +0.58 (+1.92%) | 270,000 |
7 Jun 2022 | USD | 29.61 | 30.49 | 28.95 | 30.25 | 30.25 | +0.3 (+1.00%) | 323,900 |
6 Jun 2022 | USD | 29.94 | 30.04 | 28.95 | 29.95 | 29.95 | +0.34 (+1.15%) | 451,200 |
3 Jun 2022 | USD | 27.83 | 30.135 | 27.3 | 29.61 | 29.61 | +1.61 (+5.75%) | 546,200 |
2 Jun 2022 | USD | 26.78 | 28.2 | 26.41 | 28 | 28 | +1.32 (+4.95%) | 441,600 |
1 Jun 2022 | USD | 26.5 | 26.98 | 25.92 | 26.68 | 26.68 | +0.33 (+1.25%) | 712,200 |
31 May 2022 | USD | 27.54 | 27.54 | 25.975 | 26.35 | 26.35 | -1.14 (-4.15%) | 391,800 |
27 May 2022 | USD | 26.78 | 27.86 | 26.12 | 27.49 | 27.49 | +0.95 (+3.58%) | 839,400 |
26 May 2022 | USD | 26.33 | 27 | 25.73 | 26.54 | 26.54 | +0.01 (+0.04%) | 469,200 |
25 May 2022 | USD | 26.45 | 26.8 | 25.755 | 26.53 | 26.53 | +0.04 (+0.15%) | 417,100 |
24 May 2022 | USD | 27.89 | 27.89 | 26.45 | 26.49 | 26.49 | -1.93 (-6.79%) | 770,300 |
23 May 2022 | USD | 29.28 | 29.77 | 28.1 | 28.42 | 28.42 | -0.72 (-2.47%) | 417,400 |
20 May 2022 | USD | 28.98 | 29.86 | 27.95 | 29.14 | 29.14 | +0.62 (+2.17%) | 304,200 |
19 May 2022 | USD | 28.89 | 29.67 | 28.42 | 28.52 | 28.52 | -0.72 (-2.46%) | 547,000 |
18 May 2022 | USD | 30.07 | 31.24 | 29.04 | 29.24 | 29.24 | -1.63 (-5.28%) | 469,200 |
17 May 2022 | USD | 30.55 | 31.65 | 29.95 | 30.87 | 30.87 | +0.95 (+3.18%) | 304,800 |
16 May 2022 | USD | 29.64 | 30.67 | 29.01 | 29.92 | 29.92 | +0.14 (+0.47%) | 288,500 |
13 May 2022 | USD | 28 | 29.84 | 28 | 29.78 | 29.78 | +2.34 (+8.53%) | 673,300 |
12 May 2022 | USD | 26.4 | 27.62 | 25.91 | 27.44 | 27.44 | +0.5 (+1.86%) | 438,700 |
11 May 2022 | USD | 27.05 | 29.71 | 25.9 | 26.94 | 26.94 | -1.63 (-5.71%) | 631,800 |
10 May 2022 | USD | 26.64 | 28.74 | 25.08 | 28.57 | 28.57 | +3.13 (+12.30%) | 1,137,000 |