Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | USD | 15.06 | 15.07 | 14.74 | 14.8 | 14.8 | -0.62 (-4.02%) | 181,400 |
15 Jun 2022 | USD | 15.18 | 15.56 | 15.08 | 15.42 | 15.42 | +0.35 (+2.32%) | 293,000 |
14 Jun 2022 | USD | 15.23 | 15.24 | 14.92 | 15.07 | 15.07 | -0.1 (-0.66%) | 228,200 |
13 Jun 2022 | USD | 15.42 | 15.57 | 15.09 | 15.17 | 15.17 | -0.63 (-3.99%) | 251,900 |
10 Jun 2022 | USD | 16.05 | 16.06 | 15.75 | 15.8 | 15.8 | -0.52 (-3.19%) | 228,200 |
9 Jun 2022 | USD | 16.55 | 16.7 | 16.3 | 16.32 | 16.32 | -0.34 (-2.04%) | 106,500 |
8 Jun 2022 | USD | 16.85 | 16.85 | 16.6 | 16.66 | 16.66 | -0.21 (-1.24%) | 97,600 |
7 Jun 2022 | USD | 16.56 | 16.87 | 16.47 | 16.87 | 16.87 | +0.2 (+1.20%) | 89,500 |
6 Jun 2022 | USD | 16.71 | 16.85 | 16.58 | 16.67 | 16.67 | +0.13 (+0.79%) | 89,200 |
3 Jun 2022 | USD | 16.69 | 16.69 | 16.52 | 16.54 | 16.54 | -0.3 (-1.78%) | 86,400 |
2 Jun 2022 | USD | 16.49 | 16.85 | 16.4 | 16.84 | 16.84 | +0.29 (+1.75%) | 187,200 |
1 Jun 2022 | USD | 16.84 | 16.84 | 16.4 | 16.55 | 16.55 | -0.06 (-0.36%) | 216,600 |
31 May 2022 | USD | 16.66 | 16.8 | 16.53 | 16.61 | 16.61 | -0.11 (-0.66%) | 206,800 |
27 May 2022 | USD | 16.44 | 16.75 | 16.44 | 16.72 | 16.72 | +0.41 (+2.51%) | 156,800 |
26 May 2022 | USD | 15.97 | 16.41 | 15.97 | 16.31 | 16.31 | +0.33 (+2.07%) | 201,200 |
25 May 2022 | USD | 15.66 | 16.06 | 15.66 | 15.98 | 15.98 | +0.27 (+1.72%) | 250,600 |
24 May 2022 | USD | 15.76 | 15.81 | 15.55 | 15.71 | 15.71 | -0.18 (-1.13%) | 366,000 |
23 May 2022 | USD | 15.8 | 16.01 | 15.69 | 15.89 | 15.89 | +0.23 (+1.47%) | 196,000 |
20 May 2022 | USD | 15.83 | 15.88 | 15.3 | 15.66 | 15.66 | -0.02 (-0.13%) | 158,800 |
19 May 2022 | USD | 15.69 | 15.88 | 15.61 | 15.68 | 15.68 | -0.14 (-0.88%) | 174,200 |
18 May 2022 | USD | 16.31 | 16.32 | 15.74 | 15.82 | 15.82 | -0.63 (-3.83%) | 326,000 |
17 May 2022 | USD | 16.36 | 16.54 | 16.25 | 16.45 | 16.45 | +0.26 (+1.61%) | 182,900 |
16 May 2022 | USD | 16.15 | 16.37 | 16.13 | 16.19 | 16.19 | -0.07 (-0.43%) | 202,100 |
13 May 2022 | USD | 16 | 16.35 | 16 | 16.26 | 16.26 | +0.39 (+2.46%) | 205,500 |
12 May 2022 | USD | 15.75 | 16.03 | 15.54 | 15.87 | 15.87 | -0.02 (-0.13%) | 215,900 |
11 May 2022 | USD | 16.11 | 16.42 | 15.86 | 15.89 | 15.89 | -0.25 (-1.55%) | 176,500 |
10 May 2022 | USD | 16.33 | 16.52 | 15.96 | 16.14 | 16.14 | -0.05 (-0.31%) | 239,900 |
9 May 2022 | USD | 16.56 | 16.56 | 16.15 | 16.19 | 16.19 | -0.57 (-3.40%) | 299,900 |
6 May 2022 | USD | 16.8 | 16.89 | 16.55 | 16.76 | 16.76 | -0.08 (-0.48%) | 222,100 |
5 May 2022 | USD | 17.29 | 17.29 | 16.67 | 16.84 | 16.84 | -0.61 (-3.50%) | 249,600 |