Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | USD | 16.05 | 16.05 | 15.35 | 15.35 | 15.35 | -0.56 (-3.52%) | 290,300 |
10 Jun 2022 | USD | 15.92 | 16.23 | 15.89 | 15.91 | 15.91 | -0.11 (-0.69%) | 302,600 |
9 Jun 2022 | USD | 15.97 | 16.21 | 15.96 | 16.02 | 16.02 | -0.18 (-1.11%) | 66,400 |
8 Jun 2022 | USD | 16.21 | 16.41 | 16.19 | 16.2 | 16.2 | -0.03 (-0.18%) | 121,400 |
7 Jun 2022 | USD | 16.11 | 16.23 | 16.06 | 16.23 | 16.23 | +0.21 (+1.31%) | 235,800 |
6 Jun 2022 | USD | 16.11 | 16.28 | 16.02 | 16.02 | 16.02 | -0.02 (-0.12%) | 112,800 |
3 Jun 2022 | USD | 16.34 | 16.34 | 15.96 | 16.04 | 16.04 | -0.27 (-1.66%) | 68,500 |
2 Jun 2022 | USD | 16.39 | 16.39 | 16.2 | 16.31 | 16.31 | -0.02 (-0.12%) | 134,200 |
1 Jun 2022 | USD | 16.66 | 16.66 | 16.24 | 16.33 | 16.33 | +0.19 (+1.18%) | 91,200 |
31 May 2022 | USD | 16 | 16.35 | 16 | 16.14 | 16.14 | -0.19 (-1.16%) | 154,800 |
27 May 2022 | USD | 16.34 | 16.4 | 16.3 | 16.33 | 16.33 | 0.0 (0.0%) | 87,300 |
26 May 2022 | USD | 16.07 | 16.35 | 16.07 | 16.33 | 16.33 | +0.08 (+0.49%) | 94,900 |
25 May 2022 | USD | 15.96 | 16.27 | 15.96 | 16.25 | 16.25 | +0.11 (+0.68%) | 84,600 |
24 May 2022 | USD | 16.39 | 16.39 | 16.06 | 16.14 | 16.14 | -0.22 (-1.34%) | 63,000 |
23 May 2022 | USD | 16.39 | 16.56 | 16.3 | 16.36 | 16.36 | -0.02 (-0.12%) | 117,100 |
20 May 2022 | USD | 16.42 | 16.45 | 16.19 | 16.38 | 16.38 | +0.08 (+0.49%) | 99,800 |
19 May 2022 | USD | 16.32 | 16.48 | 16.24 | 16.3 | 16.3 | +0.41 (+2.58%) | 105,000 |
18 May 2022 | USD | 16.16 | 16.32 | 15.89 | 15.89 | 15.89 | -0.27 (-1.67%) | 88,400 |
17 May 2022 | USD | 16.14 | 16.29 | 16.11 | 16.16 | 16.16 | +0.27 (+1.70%) | 98,700 |
16 May 2022 | USD | 16.06 | 16.06 | 15.82 | 15.89 | 15.89 | -0.16 (-1.00%) | 133,900 |
13 May 2022 | USD | 16.43 | 16.43 | 15.77 | 16.05 | 16.05 | -0.4 (-2.43%) | 87,300 |
12 May 2022 | USD | 16.32 | 16.53 | 16.27 | 16.45 | 16.45 | +0.26 (+1.61%) | 126,200 |
11 May 2022 | USD | 15.77 | 16.68 | 15.77 | 16.19 | 16.19 | -0.03 (-0.18%) | 123,300 |
10 May 2022 | USD | 16.27 | 16.58 | 16.09 | 16.22 | 16.22 | -0.04 (-0.25%) | 144,500 |
9 May 2022 | USD | 16.53 | 16.86 | 16.16 | 16.26 | 16.26 | -0.27 (-1.63%) | 175,000 |
6 May 2022 | USD | 16.5 | 16.61 | 16.46 | 16.53 | 16.53 | -0.06 (-0.36%) | 237,700 |
5 May 2022 | USD | 16.31 | 16.76 | 16.31 | 16.59 | 16.59 | -0.51 (-2.98%) | 140,600 |
4 May 2022 | USD | 17.12 | 17.12 | 16.51 | 17.1 | 17.1 | +0.42 (+2.52%) | 96,900 |
3 May 2022 | USD | 16.62 | 17.05 | 16.62 | 16.68 | 16.68 | +0.05 (+0.30%) | 136,700 |
2 May 2022 | USD | 17 | 17 | 16.37 | 16.63 | 16.63 | +0.33 (+2.02%) | 170,300 |