Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 12.19 | 12.71 | 12.01 | 12.31 | 12.31 | +0.24 (+1.99%) | 413,400 |
13 Jun 2022 | USD | 12.98 | 13 | 12.04 | 12.07 | 12.07 | -0.88 (-6.80%) | 596,400 |
10 Jun 2022 | USD | 13.06 | 13.28 | 12.65 | 12.95 | 12.95 | -0.25 (-1.89%) | 470,400 |
9 Jun 2022 | USD | 14.23 | 14.23 | 13.17 | 13.2 | 13.2 | -1.07 (-7.50%) | 343,000 |
8 Jun 2022 | USD | 14.68 | 14.87 | 14.16 | 14.27 | 14.27 | -0.45 (-3.06%) | 328,500 |
7 Jun 2022 | USD | 14.57 | 15.01 | 14.55 | 14.72 | 14.72 | -0.08 (-0.54%) | 103,800 |
6 Jun 2022 | USD | 15.48 | 15.6 | 14.71 | 14.8 | 14.8 | -0.39 (-2.57%) | 175,900 |
3 Jun 2022 | USD | 15.01 | 15.59 | 14.88 | 15.19 | 15.19 | -0.88 (-5.48%) | 144,700 |
2 Jun 2022 | USD | 16 | 16.32 | 15.58 | 16.07 | 16.07 | +0.28 (+1.77%) | 147,200 |
1 Jun 2022 | USD | 15.93 | 16.2 | 15.59 | 15.79 | 15.79 | -0.13 (-0.82%) | 110,500 |
31 May 2022 | USD | 16.51 | 16.51 | 15.91 | 15.92 | 15.92 | -0.56 (-3.40%) | 148,200 |
27 May 2022 | USD | 16.77 | 17.06 | 16.47 | 16.48 | 16.48 | -0.34 (-2.02%) | 89,400 |
26 May 2022 | USD | 16.59 | 16.96 | 16.59 | 16.82 | 16.82 | +0.3 (+1.82%) | 95,500 |
25 May 2022 | USD | 16.58 | 16.85 | 16.4 | 16.52 | 16.52 | -0.14 (-0.84%) | 81,700 |
24 May 2022 | USD | 16.11 | 16.78 | 16 | 16.66 | 16.66 | +0.53 (+3.29%) | 228,700 |
23 May 2022 | USD | 15.91 | 16.25 | 15.6 | 16.13 | 16.13 | +0.59 (+3.80%) | 168,300 |
20 May 2022 | USD | 16.02 | 16.2 | 15.31 | 15.54 | 15.54 | -0.23 (-1.46%) | 180,200 |
19 May 2022 | USD | 15.83 | 16.24 | 15.69 | 15.77 | 15.77 | +0.04 (+0.25%) | 172,600 |
18 May 2022 | USD | 16.14 | 16.24 | 15.5 | 15.73 | 15.73 | -0.5 (-3.08%) | 144,000 |
17 May 2022 | USD | 16.27 | 16.58 | 16.08 | 16.23 | 16.23 | +0.28 (+1.76%) | 224,600 |
16 May 2022 | USD | 15.51 | 16.15 | 15.37 | 15.95 | 15.95 | +0.44 (+2.84%) | 164,700 |
13 May 2022 | USD | 14.89 | 15.85 | 14.89 | 15.51 | 15.51 | +0.8 (+5.44%) | 222,300 |
12 May 2022 | USD | 14.3 | 14.88 | 13.9 | 14.71 | 14.71 | +0.31 (+2.15%) | 192,600 |
11 May 2022 | USD | 14.05 | 14.63 | 13.66 | 14.4 | 14.4 | +0.44 (+3.15%) | 165,700 |
10 May 2022 | USD | 13.95 | 14.15 | 13.61 | 13.96 | 13.96 | +0.23 (+1.68%) | 167,500 |
9 May 2022 | USD | 14.25 | 14.43 | 13.66 | 13.73 | 13.73 | -0.67 (-4.65%) | 264,300 |
6 May 2022 | USD | 14.37 | 14.67 | 14.25 | 14.4 | 14.4 | -0.08 (-0.55%) | 135,300 |
5 May 2022 | USD | 15.01 | 15.01 | 14.18 | 14.48 | 14.48 | -0.75 (-4.92%) | 223,300 |
4 May 2022 | USD | 14.91 | 15.25 | 14.66 | 15.23 | 15.23 | +0.27 (+1.80%) | 153,000 |
3 May 2022 | USD | 14.25 | 15.17 | 14.25 | 14.96 | 14.96 | +0.73 (+5.13%) | 188,500 |