Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | USD | 14.96 | 15.03 | 14.77 | 14.86 | 14.86 | -0.12 (-0.80%) | 156,100 |
27 May 2022 | USD | 14.88 | 14.98 | 14.78 | 14.98 | 14.98 | +0.44 (+3.03%) | 69,800 |
26 May 2022 | USD | 14.34 | 14.72 | 14.34 | 14.54 | 14.54 | +0.28 (+1.96%) | 116,500 |
25 May 2022 | USD | 14.09 | 14.37 | 14.07 | 14.26 | 14.26 | +0.28 (+2.00%) | 105,400 |
24 May 2022 | USD | 14.1 | 14.23 | 13.87 | 13.98 | 13.98 | -0.9 (-6.05%) | 106,600 |
23 May 2022 | USD | 14.73 | 14.95 | 14.67 | 14.88 | 14.88 | +0.37 (+2.55%) | 309,800 |
20 May 2022 | USD | 14.3 | 14.53 | 14.26 | 14.51 | 14.51 | +0.69 (+4.99%) | 89,500 |
19 May 2022 | USD | 13.65 | 13.97 | 13.63 | 13.82 | 13.82 | +0.24 (+1.77%) | 141,900 |
18 May 2022 | USD | 13.81 | 13.88 | 13.56 | 13.58 | 13.58 | -0.4 (-2.86%) | 141,800 |
17 May 2022 | USD | 13.81 | 14.02 | 13.76 | 13.98 | 13.98 | +0.46 (+3.40%) | 78,600 |
16 May 2022 | USD | 13.44 | 13.64 | 13.33 | 13.52 | 13.52 | +0.07 (+0.52%) | 114,400 |
13 May 2022 | USD | 13.02 | 13.48 | 12.99 | 13.45 | 13.45 | +0.46 (+3.54%) | 107,500 |
12 May 2022 | USD | 12.54 | 13.08 | 12.54 | 12.99 | 12.99 | -0.16 (-1.22%) | 180,200 |
11 May 2022 | USD | 13.4 | 13.72 | 13.11 | 13.15 | 13.15 | -0.29 (-2.16%) | 196,900 |
10 May 2022 | USD | 13.18 | 13.57 | 13.091 | 13.44 | 13.44 | +0.75 (+5.91%) | 174,700 |
9 May 2022 | USD | 13.4 | 13.45 | 12.58 | 12.69 | 12.69 | -1.15 (-8.31%) | 216,400 |
6 May 2022 | USD | 14.19 | 14.19 | 13.764 | 13.84 | 13.84 | -0.59 (-4.09%) | 98,800 |
5 May 2022 | USD | 14.92 | 14.97 | 14.29 | 14.43 | 14.43 | -0.89 (-5.81%) | 119,700 |
4 May 2022 | USD | 15 | 15.49 | 14.51 | 15.32 | 15.32 | -0.04 (-0.26%) | 170,800 |
3 May 2022 | USD | 15.45 | 15.58 | 15.25 | 15.36 | 15.36 | -0.26 (-1.66%) | 67,900 |
2 May 2022 | USD | 15.59 | 15.75 | 15.38 | 15.62 | 15.62 | +0.1 (+0.64%) | 80,400 |
29 Apr 2022 | USD | 15.6 | 15.83 | 15.465 | 15.52 | 15.52 | +0.02 (+0.13%) | 77,500 |
28 Apr 2022 | USD | 15.39 | 15.545 | 15.12 | 15.5 | 15.5 | +0.05 (+0.32%) | 125,200 |
27 Apr 2022 | USD | 15.88 | 16 | 15.43 | 15.45 | 15.45 | -0.65 (-4.04%) | 127,600 |
26 Apr 2022 | USD | 16.66 | 16.71 | 16.1 | 16.1 | 16.1 | -1.1 (-6.40%) | 75,000 |
25 Apr 2022 | USD | 16.81 | 17.33 | 16.81 | 17.2 | 17.2 | +0.25 (+1.47%) | 172,100 |
22 Apr 2022 | USD | 17.24 | 17.31 | 16.9 | 16.95 | 16.95 | -0.45 (-2.59%) | 121,400 |
21 Apr 2022 | USD | 17.16 | 17.53 | 17.16 | 17.4 | 17.4 | -0.77 (-4.24%) | 161,300 |
20 Apr 2022 | USD | 18.04 | 18.32 | 17.93 | 18.17 | 18.17 | +0.05 (+0.28%) | 113,000 |
19 Apr 2022 | USD | 17.98 | 18.21 | 17.91 | 18.12 | 18.12 | +0.03 (+0.17%) | 107,600 |