Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 14.06 | 14.15 | 12.96 | 13.04 | 13.04 | -0.79 (-5.71%) | 5,084,700 |
23 Jun 2022 | USD | 14.24 | 14.63 | 13.82 | 13.83 | 13.83 | -0.47 (-3.29%) | 442,600 |
22 Jun 2022 | USD | 14.52 | 14.76 | 14.03 | 14.3 | 14.3 | -0.33 (-2.26%) | 473,800 |
21 Jun 2022 | USD | 14.23 | 15.16 | 14.21 | 14.63 | 14.63 | +0.53 (+3.76%) | 601,000 |
17 Jun 2022 | USD | 12.86 | 14.27 | 12.85 | 14.1 | 14.1 | +1.28 (+9.98%) | 1,259,000 |
16 Jun 2022 | USD | 12.74 | 13.02 | 12.6 | 12.82 | 12.82 | -0.32 (-2.44%) | 592,800 |
15 Jun 2022 | USD | 12.9 | 13.41 | 12.75 | 13.14 | 13.14 | +0.42 (+3.30%) | 459,000 |
14 Jun 2022 | USD | 12.67 | 13.125 | 12.468 | 12.72 | 12.72 | +0.16 (+1.27%) | 287,600 |
13 Jun 2022 | USD | 12.92 | 13.33 | 12.51 | 12.56 | 12.56 | -0.94 (-6.96%) | 247,600 |
10 Jun 2022 | USD | 13.71 | 14.09 | 13.35 | 13.5 | 13.5 | -0.43 (-3.09%) | 259,700 |
9 Jun 2022 | USD | 14.49 | 14.52 | 13.9 | 13.93 | 13.93 | -0.57 (-3.93%) | 257,400 |
8 Jun 2022 | USD | 14.47 | 14.78 | 14.33 | 14.5 | 14.5 | +0.17 (+1.19%) | 311,200 |
7 Jun 2022 | USD | 14.63 | 14.92 | 13.6 | 14.33 | 14.33 | -0.43 (-2.91%) | 453,700 |
6 Jun 2022 | USD | 14.83 | 15.42 | 14.68 | 14.76 | 14.76 | +0.24 (+1.65%) | 459,300 |
3 Jun 2022 | USD | 14.05 | 14.6 | 14 | 14.52 | 14.52 | +0.37 (+2.61%) | 281,300 |
2 Jun 2022 | USD | 14.36 | 14.57 | 14.1 | 14.15 | 14.15 | -0.23 (-1.60%) | 676,200 |
1 Jun 2022 | USD | 14.92 | 14.98 | 14.33 | 14.38 | 14.38 | -0.44 (-2.97%) | 331,600 |
31 May 2022 | USD | 14.41 | 14.94 | 14.25 | 14.82 | 14.82 | +0.22 (+1.51%) | 1,101,400 |
27 May 2022 | USD | 13.49 | 14.61 | 13.49 | 14.6 | 14.6 | +1.09 (+8.07%) | 437,200 |
26 May 2022 | USD | 12.91 | 13.92 | 12.74 | 13.51 | 13.51 | +0.64 (+4.97%) | 383,000 |
25 May 2022 | USD | 12.56 | 12.937 | 12.37 | 12.87 | 12.87 | +0.31 (+2.47%) | 312,000 |
24 May 2022 | USD | 12.67 | 12.77 | 12.28 | 12.56 | 12.56 | -0.33 (-2.56%) | 498,300 |
23 May 2022 | USD | 12.67 | 12.98 | 12.51 | 12.89 | 12.89 | +0.24 (+1.90%) | 349,300 |
20 May 2022 | USD | 13.03 | 13.13 | 12.4 | 12.65 | 12.65 | -0.2 (-1.56%) | 366,300 |
19 May 2022 | USD | 12.59 | 13.05 | 12.56 | 12.85 | 12.85 | +0.1 (+0.78%) | 221,800 |
18 May 2022 | USD | 12.54 | 12.92 | 12.54 | 12.75 | 12.75 | -0.05 (-0.39%) | 408,300 |
17 May 2022 | USD | 12.96 | 13.065 | 12.55 | 12.8 | 12.8 | +0.04 (+0.31%) | 465,500 |
16 May 2022 | USD | 12.5 | 13.228 | 12.394 | 12.76 | 12.76 | +0.16 (+1.27%) | 523,400 |
13 May 2022 | USD | 11.47 | 12.78 | 11.29 | 12.6 | 12.6 | +1.06 (+9.19%) | 716,500 |
12 May 2022 | USD | 10.62 | 11.7 | 10.62 | 11.54 | 11.54 | +0.76 (+7.05%) | 531,700 |