Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 21.36 | 21.71 | 20.79 | 21.66 | 21.66 | +0.48 (+2.27%) | 899,900 |
22 Jun 2022 | USD | 21.04 | 21.44 | 20.76 | 21.18 | 21.18 | +0.1 (+0.47%) | 1,043,500 |
21 Jun 2022 | USD | 21.89 | 22.2 | 21.01 | 21.08 | 21.08 | -0.34 (-1.59%) | 1,437,500 |
17 Jun 2022 | USD | 21.74 | 21.83 | 20.41 | 21.42 | 21.42 | -0.2 (-0.93%) | 2,802,200 |
16 Jun 2022 | USD | 22.08 | 22.09 | 20.76 | 21.62 | 21.62 | -1.06 (-4.67%) | 1,746,700 |
15 Jun 2022 | USD | 23.16 | 23.7 | 22.35 | 22.68 | 22.68 | -0.1 (-0.44%) | 1,360,500 |
14 Jun 2022 | USD | 23.21 | 23.94 | 22.56 | 22.78 | 22.78 | -0.39 (-1.68%) | 1,513,000 |
13 Jun 2022 | USD | 23.01 | 23.87 | 22.55 | 23.17 | 23.17 | -0.53 (-2.24%) | 2,062,200 |
10 Jun 2022 | USD | 24.02 | 24.38 | 23.2 | 23.7 | 23.7 | -1.08 (-4.36%) | 1,419,600 |
9 Jun 2022 | USD | 24.19 | 25.2 | 23.96 | 24.78 | 24.78 | -0.19 (-0.76%) | 1,295,600 |
8 Jun 2022 | USD | 24.5 | 25.64 | 24 | 24.97 | 24.97 | +0.77 (+3.18%) | 1,885,000 |
7 Jun 2022 | USD | 23.18 | 24.33 | 22.6 | 24.2 | 24.2 | +0.39 (+1.64%) | 1,546,000 |
6 Jun 2022 | USD | 23.81 | 23.9 | 22.65 | 23.81 | 23.81 | -0.1 (-0.42%) | 1,581,200 |
3 Jun 2022 | USD | 23.5 | 24.49 | 23.49 | 23.91 | 23.91 | +0.14 (+0.59%) | 1,514,500 |
2 Jun 2022 | USD | 22.32 | 23.8 | 22.26 | 23.77 | 23.77 | +1.14 (+5.04%) | 2,032,500 |
1 Jun 2022 | USD | 24.46 | 25.09 | 22.56 | 22.63 | 22.63 | -1.86 (-7.59%) | 3,044,200 |
31 May 2022 | USD | 26.61 | 26.61 | 24.11 | 24.49 | 24.49 | -2.45 (-9.09%) | 4,796,300 |
27 May 2022 | USD | 26.4 | 28.89 | 25.6 | 26.94 | 26.94 | -3.71 (-12.10%) | 10,168,500 |
26 May 2022 | USD | 31.38 | 32.25 | 30.16 | 30.65 | 30.65 | +0.72 (+2.41%) | 3,199,700 |
25 May 2022 | USD | 25.91 | 30.38 | 25.79 | 29.93 | 29.93 | +3.7 (+14.11%) | 2,228,100 |
24 May 2022 | USD | 25.42 | 26.33 | 24.87 | 26.23 | 26.23 | -0.86 (-3.17%) | 1,631,400 |
23 May 2022 | USD | 28.02 | 28.3 | 26.66 | 27.09 | 27.09 | -0.45 (-1.63%) | 1,428,900 |
20 May 2022 | USD | 29 | 29.28 | 26.62 | 27.54 | 27.54 | -1.77 (-6.04%) | 1,784,100 |
19 May 2022 | USD | 28.8 | 30.15 | 27.8 | 29.31 | 29.31 | +0.31 (+1.07%) | 1,477,500 |
18 May 2022 | USD | 30.06 | 30.07 | 27.48 | 29 | 29 | -3.86 (-11.75%) | 3,058,500 |
17 May 2022 | USD | 32.46 | 33.39 | 32.17 | 32.86 | 32.86 | +0.22 (+0.67%) | 1,144,900 |
16 May 2022 | USD | 33.5 | 34.03 | 32.55 | 32.64 | 32.64 | -0.86 (-2.57%) | 756,400 |
13 May 2022 | USD | 33.58 | 34.26 | 33.1 | 33.5 | 33.5 | +0.11 (+0.33%) | 746,300 |
12 May 2022 | USD | 31.01 | 33.58 | 30.89 | 33.39 | 33.39 | +2.42 (+7.81%) | 1,234,800 |
11 May 2022 | USD | 32.5 | 32.99 | 30.45 | 30.97 | 30.97 | -1.46 (-4.50%) | 960,400 |