Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 21.97 | 22.692 | 21.26 | 21.52 | 21.52 | -0.47 (-2.14%) | 1,423,600 |
22 Jun 2022 | USD | 22.4 | 23.01 | 21.72 | 21.99 | 21.99 | -0.8 (-3.51%) | 1,604,400 |
21 Jun 2022 | USD | 23.24 | 25.05 | 22.54 | 22.79 | 22.79 | -0.33 (-1.43%) | 2,335,400 |
17 Jun 2022 | USD | 21.15 | 23.29 | 21.04 | 23.12 | 23.12 | +2.01 (+9.52%) | 2,848,600 |
16 Jun 2022 | USD | 21.55 | 22.64 | 20.7 | 21.11 | 21.11 | -1.67 (-7.33%) | 1,744,800 |
15 Jun 2022 | USD | 21.37 | 23.47 | 21.37 | 22.78 | 22.78 | +1.76 (+8.37%) | 2,355,500 |
14 Jun 2022 | USD | 21.33 | 21.8 | 20.64 | 21.02 | 21.02 | -0.49 (-2.28%) | 1,161,100 |
13 Jun 2022 | USD | 22.05 | 22.59 | 20.97 | 21.51 | 21.51 | -1.7 (-7.32%) | 1,186,500 |
10 Jun 2022 | USD | 24.86 | 25.18 | 23.08 | 23.21 | 23.21 | -2.16 (-8.51%) | 998,800 |
9 Jun 2022 | USD | 27.62 | 27.62 | 24.71 | 25.37 | 25.37 | -2.63 (-9.39%) | 1,120,900 |
8 Jun 2022 | USD | 28.2 | 28.99 | 27.19 | 28 | 28 | -0.67 (-2.34%) | 638,600 |
7 Jun 2022 | USD | 28.86 | 30.1 | 27.69 | 28.67 | 28.67 | -0.46 (-1.58%) | 1,300,200 |
6 Jun 2022 | USD | 28.73 | 29.58 | 27.9 | 29.13 | 29.13 | +1.5 (+5.43%) | 2,002,700 |
3 Jun 2022 | USD | 28.07 | 28.63 | 27 | 27.63 | 27.63 | -0.72 (-2.54%) | 748,300 |
2 Jun 2022 | USD | 25.87 | 28.96 | 25.39 | 28.35 | 28.35 | +2.25 (+8.62%) | 1,182,600 |
1 Jun 2022 | USD | 27.74 | 28.58 | 26.08 | 26.1 | 26.1 | -1.34 (-4.88%) | 1,142,400 |
31 May 2022 | USD | 28.5 | 29.13 | 26.97 | 27.44 | 27.44 | -1.07 (-3.75%) | 1,159,000 |
27 May 2022 | USD | 28.4 | 29.19 | 27.33 | 28.51 | 28.51 | +0.78 (+2.81%) | 1,165,000 |
26 May 2022 | USD | 26.29 | 28.315 | 25.785 | 27.73 | 27.73 | +1.72 (+6.61%) | 2,412,600 |
25 May 2022 | USD | 25.51 | 26.66 | 24.7 | 26.01 | 26.01 | +0.21 (+0.81%) | 1,177,400 |
24 May 2022 | USD | 28.15 | 28.15 | 25.6 | 25.8 | 25.8 | -2.59 (-9.12%) | 1,233,500 |
23 May 2022 | USD | 29.13 | 29.329 | 26.44 | 28.39 | 28.39 | -0.42 (-1.46%) | 1,214,000 |
20 May 2022 | USD | 29.03 | 30.18 | 27.83 | 28.81 | 28.81 | +0.02 (+0.07%) | 833,800 |
19 May 2022 | USD | 29.13 | 30.61 | 28.53 | 28.79 | 28.79 | -0.7 (-2.37%) | 1,583,300 |
18 May 2022 | USD | 33.06 | 33.22 | 28.78 | 29.49 | 29.49 | -4.88 (-14.20%) | 1,347,600 |
17 May 2022 | USD | 32.38 | 34.8 | 32.38 | 34.37 | 34.37 | +2.52 (+7.91%) | 1,807,200 |
16 May 2022 | USD | 28.5 | 33.93 | 28.5 | 31.85 | 31.85 | +3.58 (+12.66%) | 2,950,600 |
13 May 2022 | USD | 25.46 | 28.97 | 25.42 | 28.27 | 28.27 | +3.39 (+13.63%) | 1,313,400 |
12 May 2022 | USD | 24.53 | 25.75 | 23.03 | 24.88 | 24.88 | -0.29 (-1.15%) | 955,700 |
11 May 2022 | USD | 24.59 | 25.725 | 23.98 | 25.17 | 25.17 | +0.45 (+1.82%) | 1,140,400 |