Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | USD | 18.29 | 19.125 | 18.29 | 18.88 | 18.88 | +0.86 (+4.77%) | 742,000 |
14 Jun 2022 | USD | 17.98 | 18.62 | 17.531 | 18.02 | 18.02 | +0.14 (+0.78%) | 465,700 |
13 Jun 2022 | USD | 17.08 | 17.965 | 16.825 | 17.88 | 17.88 | +0.25 (+1.42%) | 555,000 |
10 Jun 2022 | USD | 17.84 | 18.25 | 17.55 | 17.63 | 17.63 | -0.76 (-4.13%) | 431,800 |
9 Jun 2022 | USD | 18.88 | 19.13 | 18.37 | 18.39 | 18.39 | -0.72 (-3.77%) | 290,900 |
8 Jun 2022 | USD | 19.16 | 19.475 | 19.04 | 19.11 | 19.11 | -0.23 (-1.19%) | 581,900 |
7 Jun 2022 | USD | 18.97 | 19.58 | 18.68 | 19.34 | 19.34 | +0.13 (+0.68%) | 528,200 |
6 Jun 2022 | USD | 19.62 | 19.987 | 19.095 | 19.21 | 19.21 | -0.16 (-0.83%) | 678,800 |
3 Jun 2022 | USD | 19.3 | 19.7 | 19.12 | 19.37 | 19.37 | -0.39 (-1.97%) | 500,100 |
2 Jun 2022 | USD | 19.24 | 19.83 | 19.2 | 19.76 | 19.76 | +0.43 (+2.22%) | 825,900 |
1 Jun 2022 | USD | 20.38 | 20.64 | 19.25 | 19.33 | 19.33 | -0.99 (-4.87%) | 813,800 |
31 May 2022 | USD | 20.85 | 21.28 | 20.19 | 20.32 | 20.32 | -0.64 (-3.05%) | 784,800 |
27 May 2022 | USD | 20.35 | 21.035 | 20.14 | 20.96 | 20.96 | +0.95 (+4.75%) | 318,300 |
26 May 2022 | USD | 19.21 | 20.1 | 18.95 | 20.01 | 20.01 | +0.74 (+3.84%) | 412,300 |
25 May 2022 | USD | 18.56 | 19.37 | 18.39 | 19.27 | 19.27 | +0.66 (+3.55%) | 473,000 |
24 May 2022 | USD | 19.25 | 19.45 | 18.42 | 18.61 | 18.61 | -1.1 (-5.58%) | 402,600 |
23 May 2022 | USD | 19.96 | 20.01 | 18.93 | 19.71 | 19.71 | -0.09 (-0.45%) | 361,900 |
20 May 2022 | USD | 19.85 | 20.16 | 19.01 | 19.8 | 19.8 | +0.15 (+0.76%) | 396,300 |
19 May 2022 | USD | 18.66 | 20.24 | 18.41 | 19.65 | 19.65 | +0.99 (+5.31%) | 693,800 |
18 May 2022 | USD | 18.98 | 19.105 | 18.27 | 18.66 | 18.66 | -0.63 (-3.27%) | 346,900 |
17 May 2022 | USD | 19.11 | 19.39 | 18.16 | 19.29 | 19.29 | +0.66 (+3.54%) | 264,400 |
16 May 2022 | USD | 18.72 | 19.25 | 18.51 | 18.63 | 18.63 | -0.47 (-2.46%) | 288,900 |
13 May 2022 | USD | 17.96 | 19.15 | 17.95 | 19.1 | 19.1 | +1.67 (+9.58%) | 549,900 |
12 May 2022 | USD | 16.3 | 17.43 | 16.175 | 17.43 | 17.43 | +0.68 (+4.06%) | 1,271,000 |
11 May 2022 | USD | 17.3 | 17.95 | 16.59 | 16.75 | 16.75 | -0.67 (-3.85%) | 740,800 |
10 May 2022 | USD | 17.79 | 18.33 | 16.62 | 17.42 | 17.42 | -0.02 (-0.11%) | 710,900 |
9 May 2022 | USD | 18.35 | 19.31 | 17.3 | 17.44 | 17.44 | -1.71 (-8.93%) | 685,400 |
6 May 2022 | USD | 20.23 | 20.23 | 18.54 | 19.15 | 19.15 | +0.46 (+2.46%) | 950,600 |
5 May 2022 | USD | 19.45 | 19.45 | 18.16 | 18.69 | 18.69 | -0.95 (-4.84%) | 723,100 |
4 May 2022 | USD | 18.99 | 19.73 | 17.97 | 19.64 | 19.64 | +0.88 (+4.69%) | 559,300 |