Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | USD | 12.84 | 13 | 12.77 | 12.82 | 12.82 | +0.34 (+2.72%) | 2,493,800 |
17 Jun 2022 | USD | 12.48 | 12.65 | 12.37 | 12.48 | 12.48 | -0.01 (-0.08%) | 7,035,800 |
16 Jun 2022 | USD | 12.77 | 12.83 | 12.45 | 12.49 | 12.49 | -0.66 (-5.02%) | 3,174,800 |
15 Jun 2022 | USD | 13.18 | 13.31 | 12.92 | 13.15 | 13.15 | +0.19 (+1.47%) | 2,543,100 |
14 Jun 2022 | USD | 13.09 | 13.17 | 12.86 | 12.96 | 12.96 | +0.09 (+0.70%) | 2,674,700 |
13 Jun 2022 | USD | 13.11 | 13.2 | 12.83 | 12.87 | 12.87 | -0.75 (-5.51%) | 3,259,700 |
10 Jun 2022 | USD | 13.64 | 13.78 | 13.56 | 13.62 | 13.62 | -0.67 (-4.69%) | 3,916,200 |
9 Jun 2022 | USD | 14.5 | 14.7 | 14.29 | 14.29 | 14.29 | -0.51 (-3.45%) | 4,195,600 |
8 Jun 2022 | USD | 15.07 | 15.14 | 14.8 | 14.8 | 14.8 | -0.57 (-3.71%) | 2,809,800 |
7 Jun 2022 | USD | 15.09 | 15.4 | 15.04 | 15.37 | 15.37 | +0.1 (+0.65%) | 1,946,500 |
6 Jun 2022 | USD | 15.29 | 15.38 | 15.18 | 15.27 | 15.27 | +0.18 (+1.19%) | 1,979,100 |
3 Jun 2022 | USD | 15.05 | 15.19 | 15.03 | 15.09 | 15.09 | -0.13 (-0.85%) | 1,347,000 |
2 Jun 2022 | USD | 14.95 | 15.24 | 14.9 | 15.22 | 15.22 | +0.45 (+3.05%) | 2,298,000 |
1 Jun 2022 | USD | 15.05 | 15.07 | 14.56 | 14.77 | 14.77 | -0.16 (-1.07%) | 2,970,900 |
31 May 2022 | USD | 14.92 | 15.04 | 14.79 | 14.93 | 14.93 | +0.03 (+0.20%) | 3,446,900 |
27 May 2022 | USD | 14.87 | 14.99 | 14.77 | 14.9 | 14.9 | +0.3 (+2.05%) | 2,494,700 |
26 May 2022 | USD | 14.5 | 14.64 | 14.41 | 14.6 | 14.6 | +0.15 (+1.04%) | 3,117,500 |
25 May 2022 | USD | 14.18 | 14.48 | 14.15 | 14.45 | 14.45 | +0.17 (+1.19%) | 3,132,200 |
24 May 2022 | USD | 14.37 | 14.42 | 14.09 | 14.28 | 14.28 | -0.24 (-1.65%) | 4,145,200 |
23 May 2022 | USD | 14.12 | 14.59 | 14.01 | 14.52 | 14.52 | +0.77 (+5.60%) | 5,916,900 |
20 May 2022 | USD | 14.54 | 14.58 | 13.33 | 13.75 | 13.75 | -1.03 (-6.97%) | 7,466,400 |
19 May 2022 | USD | 14.65 | 15.02 | 14.56 | 14.78 | 14.78 | +0.13 (+0.89%) | 3,820,900 |
18 May 2022 | USD | 14.97 | 15.15 | 14.62 | 14.65 | 14.65 | -0.4 (-2.66%) | 2,774,100 |
17 May 2022 | USD | 14.89 | 15.08 | 14.75 | 15.05 | 15.05 | +0.53 (+3.65%) | 2,550,000 |
16 May 2022 | USD | 14.35 | 14.63 | 14.29 | 14.52 | 14.52 | +0.14 (+0.97%) | 2,680,100 |
13 May 2022 | USD | 14.13 | 14.42 | 14.1 | 14.38 | 14.38 | +0.67 (+4.89%) | 3,873,700 |
12 May 2022 | USD | 13.65 | 13.88 | 13.43 | 13.71 | 13.71 | -0.07 (-0.51%) | 4,646,000 |
11 May 2022 | USD | 13.69 | 14.26 | 13.68 | 13.78 | 13.78 | +0.12 (+0.88%) | 4,491,600 |
10 May 2022 | USD | 13.82 | 13.86 | 13.38 | 13.66 | 13.66 | -0.01 (-0.07%) | 4,915,700 |
9 May 2022 | USD | 14.01 | 14.05 | 13.54 | 13.67 | 13.67 | -0.71 (-4.94%) | 7,156,200 |