Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 19.66 | 20.36 | 19.63 | 20.25 | 20.25 | +0.36 (+1.81%) | 6,987,200 |
21 Jun 2022 | USD | 19.5 | 19.95 | 19.45 | 19.89 | 19.89 | +0.64 (+3.32%) | 6,041,500 |
17 Jun 2022 | USD | 18.9 | 19.4 | 18.87 | 19.25 | 19.25 | +0.31 (+1.64%) | 11,788,000 |
16 Jun 2022 | USD | 19 | 19.27 | 18.7 | 18.94 | 18.94 | -0.61 (-3.12%) | 11,495,900 |
15 Jun 2022 | USD | 19.21 | 19.92 | 19.12 | 19.55 | 19.55 | +0.64 (+3.38%) | 8,139,500 |
14 Jun 2022 | USD | 19.38 | 19.47 | 18.62 | 18.91 | 18.91 | -0.45 (-2.32%) | 7,640,600 |
13 Jun 2022 | USD | 20.14 | 20.25 | 19.25 | 19.36 | 19.36 | -1.33 (-6.43%) | 6,406,400 |
10 Jun 2022 | USD | 21.1 | 21.12 | 20.49 | 20.69 | 20.69 | -0.86 (-3.99%) | 5,348,500 |
9 Jun 2022 | USD | 22.1 | 22.16 | 21.54 | 21.55 | 21.55 | -0.67 (-3.02%) | 4,708,800 |
8 Jun 2022 | USD | 22.41 | 22.64 | 22.18 | 22.22 | 22.22 | -0.47 (-2.07%) | 4,644,500 |
7 Jun 2022 | USD | 22.5 | 22.72 | 22.44 | 22.69 | 22.69 | -0.02 (-0.09%) | 4,689,900 |
6 Jun 2022 | USD | 23.19 | 23.69 | 22.67 | 22.71 | 22.71 | +0.44 (+1.98%) | 5,583,100 |
3 Jun 2022 | USD | 21.99 | 22.38 | 21.94 | 22.27 | 22.27 | +0.13 (+0.59%) | 2,780,500 |
2 Jun 2022 | USD | 21.97 | 22.15 | 21.68 | 22.14 | 22.14 | +0.26 (+1.19%) | 3,458,400 |
1 Jun 2022 | USD | 22.06 | 22.16 | 21.6 | 21.88 | 21.88 | -0.16 (-0.73%) | 3,550,900 |
31 May 2022 | USD | 22.26 | 22.37 | 21.99 | 22.04 | 22.04 | -0.39 (-1.74%) | 5,242,300 |
27 May 2022 | USD | 22.05 | 22.54 | 22.01 | 22.43 | 22.43 | +0.43 (+1.95%) | 3,025,000 |
26 May 2022 | USD | 21.57 | 22.23 | 21.53 | 22 | 22 | +0.57 (+2.66%) | 4,105,200 |
25 May 2022 | USD | 21.18 | 21.54 | 21.16 | 21.43 | 21.43 | +0.19 (+0.89%) | 4,470,000 |
24 May 2022 | USD | 21.02 | 21.3 | 20.46 | 21.24 | 21.24 | +0.11 (+0.52%) | 4,420,100 |
23 May 2022 | USD | 20.89 | 21.16 | 20.62 | 21.13 | 21.13 | +0.6 (+2.92%) | 3,943,400 |
20 May 2022 | USD | 20.81 | 20.9 | 20.12 | 20.53 | 20.53 | -0.14 (-0.68%) | 5,709,400 |
19 May 2022 | USD | 20.17 | 20.87 | 20.17 | 20.67 | 20.67 | +0.44 (+2.17%) | 5,312,600 |
18 May 2022 | USD | 20.65 | 20.71 | 20.11 | 20.23 | 20.23 | -0.53 (-2.55%) | 3,547,100 |
17 May 2022 | USD | 20.41 | 20.77 | 20.26 | 20.76 | 20.76 | +0.7 (+3.49%) | 3,971,200 |
16 May 2022 | USD | 20.2 | 20.36 | 19.98 | 20.06 | 20.06 | -0.18 (-0.89%) | 4,846,000 |
13 May 2022 | USD | 19.83 | 20.44 | 19.73 | 20.24 | 20.24 | +0.79 (+4.06%) | 5,685,300 |
12 May 2022 | USD | 19.87 | 20.13 | 19.14 | 19.45 | 19.45 | -0.51 (-2.56%) | 8,280,400 |
11 May 2022 | USD | 19.99 | 20.77 | 19.89 | 19.96 | 19.96 | 0.0 (0.0%) | 5,472,900 |
10 May 2022 | USD | 20.34 | 20.54 | 19.38 | 19.96 | 19.96 | -0.1 (-0.50%) | 7,188,600 |