Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 13.45 | 14.09 | 13.41 | 13.765 | 13.765 | +0.395 (+2.95%) | 1,006,200 |
21 Jun 2022 | USD | 13.14 | 13.48 | 13.12 | 13.37 | 13.37 | +0.25 (+1.91%) | 768,100 |
17 Jun 2022 | USD | 12.69 | 13.17 | 12.67 | 13.12 | 13.12 | +0.75 (+6.06%) | 1,543,700 |
16 Jun 2022 | USD | 12.38 | 12.6 | 12.17 | 12.37 | 12.37 | -0.15 (-1.20%) | 936,000 |
15 Jun 2022 | USD | 12.42 | 12.7 | 12.21 | 12.52 | 12.52 | +0.48 (+3.99%) | 1,048,500 |
14 Jun 2022 | USD | 12.58 | 12.59 | 11.9 | 12.04 | 12.04 | -0.69 (-5.42%) | 2,149,000 |
13 Jun 2022 | USD | 12.9 | 13.08 | 12.65 | 12.73 | 12.73 | -1.3 (-9.27%) | 1,665,800 |
10 Jun 2022 | USD | 14.58 | 14.58 | 13.93 | 14.03 | 14.03 | -0.76 (-5.14%) | 1,030,900 |
9 Jun 2022 | USD | 15.22 | 15.36 | 14.76 | 14.79 | 14.79 | -0.64 (-4.15%) | 458,800 |
8 Jun 2022 | USD | 15.46 | 15.6 | 15.37 | 15.43 | 15.43 | -0.28 (-1.78%) | 485,200 |
7 Jun 2022 | USD | 15.27 | 15.75 | 15.15 | 15.71 | 15.71 | -0.3 (-1.87%) | 630,100 |
6 Jun 2022 | USD | 15.82 | 16.29 | 15.805 | 16.01 | 16.01 | +0.49 (+3.16%) | 531,300 |
3 Jun 2022 | USD | 15.81 | 15.83 | 15.38 | 15.52 | 15.52 | -0.61 (-3.78%) | 470,400 |
2 Jun 2022 | USD | 15.39 | 16.17 | 15.368 | 16.13 | 16.13 | +0.7 (+4.54%) | 1,334,700 |
1 Jun 2022 | USD | 15.56 | 15.73 | 15.22 | 15.43 | 15.43 | -0.05 (-0.32%) | 719,700 |
31 May 2022 | USD | 15.51 | 15.68 | 15.23 | 15.48 | 15.48 | -0.72 (-4.44%) | 1,020,500 |
27 May 2022 | USD | 15.9 | 16.26 | 15.86 | 16.2 | 16.2 | +0.465 (+2.96%) | 554,900 |
26 May 2022 | USD | 15.15 | 15.8 | 15.14 | 15.735 | 15.735 | +0.695 (+4.62%) | 421,100 |
25 May 2022 | USD | 14.36 | 15.15 | 14.33 | 15.04 | 15.04 | +0.24 (+1.62%) | 643,200 |
24 May 2022 | USD | 15.08 | 15.1 | 14.68 | 14.8 | 14.8 | -0.85 (-5.43%) | 605,800 |
23 May 2022 | USD | 15.62 | 15.78 | 15.36 | 15.65 | 15.65 | +0.16 (+1.03%) | 681,000 |
20 May 2022 | USD | 15.75 | 15.78 | 15.12 | 15.49 | 15.49 | +0.219 (+1.43%) | 534,000 |
19 May 2022 | USD | 14.71 | 15.52 | 14.68 | 15.271 | 15.271 | +0.841 (+5.83%) | 1,118,000 |
18 May 2022 | USD | 14.78 | 15 | 14.39 | 14.43 | 14.43 | -1.13 (-7.26%) | 1,122,500 |
17 May 2022 | USD | 15.8 | 15.83 | 15.2 | 15.56 | 15.56 | +0.11 (+0.71%) | 1,106,500 |
16 May 2022 | USD | 15.56 | 15.77 | 15.35 | 15.45 | 15.45 | +0.06 (+0.39%) | 2,093,300 |
13 May 2022 | USD | 14.83 | 15.52 | 14.79 | 15.39 | 15.39 | +1.29 (+9.15%) | 1,252,600 |
12 May 2022 | USD | 13.5 | 14.575 | 13.29 | 14.1 | 14.1 | +0.27 (+1.95%) | 1,879,300 |
11 May 2022 | USD | 14.19 | 14.59 | 13.71 | 13.83 | 13.83 | -0.75 (-5.14%) | 1,030,100 |
10 May 2022 | USD | 15.27 | 15.35 | 14.33 | 14.58 | 14.58 | -0.03 (-0.21%) | 1,366,000 |