Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 14.52 | 14.55 | 14.03 | 14.16 | 14.16 | -0.06 (-0.42%) | 150,400 |
22 Jun 2022 | USD | 14.27 | 14.45 | 14.21 | 14.22 | 14.22 | -0.28 (-1.93%) | 155,500 |
21 Jun 2022 | USD | 14.32 | 14.665 | 14.17 | 14.5 | 14.5 | -0.11 (-0.75%) | 290,900 |
17 Jun 2022 | USD | 15.26 | 15.28 | 14.6 | 14.61 | 14.61 | -0.48 (-3.18%) | 277,800 |
16 Jun 2022 | USD | 15.9 | 15.9 | 15.02 | 15.09 | 15.09 | -1.05 (-6.51%) | 177,500 |
15 Jun 2022 | USD | 16.3 | 16.43 | 15.87 | 16.14 | 16.14 | +0.04 (+0.25%) | 135,000 |
14 Jun 2022 | USD | 16.46 | 16.46 | 15.91 | 16.1 | 16.1 | -0.35 (-2.13%) | 138,900 |
13 Jun 2022 | USD | 17.13 | 17.176 | 16.34 | 16.45 | 16.45 | -1.17 (-6.64%) | 199,300 |
10 Jun 2022 | USD | 17.76 | 17.925 | 17.43 | 17.62 | 17.62 | -0.51 (-2.81%) | 293,700 |
9 Jun 2022 | USD | 18.24 | 18.45 | 18.09 | 18.13 | 18.13 | -0.21 (-1.15%) | 103,600 |
8 Jun 2022 | USD | 18.48 | 18.7 | 18.26 | 18.34 | 18.34 | -0.21 (-1.13%) | 132,400 |
7 Jun 2022 | USD | 18.87 | 18.9 | 18.38 | 18.55 | 18.55 | -0.79 (-4.08%) | 249,100 |
6 Jun 2022 | USD | 19.64 | 19.64 | 19.19 | 19.34 | 19.34 | -0.04 (-0.21%) | 115,400 |
3 Jun 2022 | USD | 19.06 | 19.5 | 19.04 | 19.38 | 19.38 | +0.16 (+0.83%) | 158,800 |
2 Jun 2022 | USD | 19.18 | 19.35 | 18.94 | 19.22 | 19.22 | +0.18 (+0.95%) | 368,700 |
1 Jun 2022 | USD | 18.55 | 19.29 | 18.42 | 19.04 | 19.04 | +0.14 (+0.74%) | 258,300 |
31 May 2022 | USD | 18.88 | 19.27 | 18.66 | 18.9 | 18.9 | +0.81 (+4.48%) | 445,900 |
27 May 2022 | USD | 17.95 | 18.27 | 17.91 | 18.09 | 18.09 | +0.13 (+0.72%) | 223,200 |
26 May 2022 | USD | 17.98 | 18.15 | 17.93 | 17.96 | 17.96 | -0.05 (-0.28%) | 185,100 |
25 May 2022 | USD | 18.05 | 18.18 | 17.67 | 18.01 | 18.01 | -0.35 (-1.91%) | 218,800 |
24 May 2022 | USD | 18.27 | 18.39 | 17.98 | 18.36 | 18.36 | +0.07 (+0.38%) | 290,400 |
23 May 2022 | USD | 18.26 | 18.44 | 18.07 | 18.29 | 18.29 | +0.44 (+2.46%) | 172,800 |
20 May 2022 | USD | 17.62 | 17.85 | 17.46 | 17.85 | 17.85 | +0.51 (+2.94%) | 154,300 |
19 May 2022 | USD | 17.26 | 17.6 | 17.02 | 17.34 | 17.34 | +0.2 (+1.17%) | 288,700 |
18 May 2022 | USD | 17.52 | 17.72 | 16.9 | 17.14 | 17.14 | -0.78 (-4.35%) | 281,100 |
17 May 2022 | USD | 17.5 | 17.93 | 17.49 | 17.92 | 17.92 | +1.1 (+6.54%) | 321,500 |
16 May 2022 | USD | 16.63 | 17.04 | 16.43 | 16.82 | 16.82 | +0.24 (+1.45%) | 248,600 |
13 May 2022 | USD | 15.86 | 16.8 | 15.8 | 16.58 | 16.58 | +0.86 (+5.47%) | 490,100 |
12 May 2022 | USD | 15.8 | 16.15 | 15.44 | 15.72 | 15.72 | +0.01 (+0.06%) | 173,000 |
11 May 2022 | USD | 15.1 | 16 | 15.09 | 15.71 | 15.71 | +0.38 (+2.48%) | 512,900 |