Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 14.136 | 14.19 | 14.1 | 14.13 | 14.13 | -0.02 (-0.14%) | 220,600 |
21 Jun 2022 | USD | 14.1 | 14.24 | 14.08 | 14.15 | 14.15 | +0.06 (+0.43%) | 306,800 |
17 Jun 2022 | USD | 14.05 | 14.15 | 14.05 | 14.09 | 14.09 | +0.1 (+0.71%) | 133,700 |
16 Jun 2022 | USD | 14.26 | 14.3 | 13.92 | 13.99 | 13.99 | -0.45 (-3.12%) | 262,200 |
15 Jun 2022 | USD | 14.55 | 14.645 | 14.23 | 14.44 | 14.44 | -0.16 (-1.10%) | 277,200 |
14 Jun 2022 | USD | 14.73 | 14.82 | 14.56 | 14.6 | 14.6 | -0.12 (-0.82%) | 191,700 |
13 Jun 2022 | USD | 15.08 | 15.101 | 14.68 | 14.72 | 14.72 | -0.43 (-2.84%) | 204,700 |
10 Jun 2022 | USD | 15.16 | 15.25 | 15.1 | 15.15 | 15.15 | -0.14 (-0.92%) | 246,100 |
9 Jun 2022 | USD | 15.47 | 15.47 | 15.25 | 15.29 | 15.29 | -0.11 (-0.71%) | 227,000 |
8 Jun 2022 | USD | 15.33 | 15.45 | 15.33 | 15.4 | 15.4 | +0.01 (+0.06%) | 128,400 |
7 Jun 2022 | USD | 15.24 | 15.4 | 15.19 | 15.39 | 15.39 | +0.21 (+1.38%) | 129,200 |
6 Jun 2022 | USD | 15.17 | 15.28 | 15.13 | 15.18 | 15.18 | +0.01 (+0.07%) | 156,200 |
3 Jun 2022 | USD | 15.14 | 15.23 | 15.09 | 15.17 | 15.17 | -0.01 (-0.07%) | 234,500 |
2 Jun 2022 | USD | 15.11 | 15.26 | 15.08 | 15.18 | 15.18 | +0.04 (+0.26%) | 166,400 |
1 Jun 2022 | USD | 15.18 | 15.25 | 15.03 | 15.14 | 15.14 | -0.03 (-0.20%) | 186,200 |
31 May 2022 | USD | 15.33 | 15.33 | 15.05 | 15.17 | 15.17 | -0.19 (-1.24%) | 246,000 |
27 May 2022 | USD | 15.32 | 15.45 | 15.231 | 15.36 | 15.36 | +0.14 (+0.92%) | 110,200 |
26 May 2022 | USD | 14.92 | 15.37 | 14.92 | 15.22 | 15.22 | +0.38 (+2.56%) | 169,100 |
25 May 2022 | USD | 14.79 | 14.91 | 14.77 | 14.84 | 14.84 | +0.09 (+0.61%) | 136,400 |
24 May 2022 | USD | 14.94 | 14.98 | 14.72 | 14.75 | 14.75 | -0.26 (-1.73%) | 279,500 |
23 May 2022 | USD | 15 | 15.08 | 14.96 | 15.01 | 15.01 | +0.03 (+0.20%) | 82,500 |
20 May 2022 | USD | 15.05 | 15.08 | 14.86 | 14.98 | 14.98 | -0.02 (-0.13%) | 103,600 |
19 May 2022 | USD | 15.04 | 15.19 | 14.95 | 15 | 15 | -0.12 (-0.79%) | 94,900 |
18 May 2022 | USD | 15.25 | 15.31 | 15 | 15.12 | 15.12 | -0.2 (-1.31%) | 154,500 |
17 May 2022 | USD | 15.09 | 15.36 | 14.92 | 15.32 | 15.32 | +0.33 (+2.20%) | 150,100 |
16 May 2022 | USD | 14.89 | 15 | 14.83 | 14.99 | 14.99 | +0.12 (+0.81%) | 135,500 |
13 May 2022 | USD | 14.91 | 15 | 14.82 | 14.87 | 14.87 | -0.01 (-0.07%) | 133,200 |
12 May 2022 | USD | 15.14 | 15.14 | 14.8 | 14.88 | 14.88 | -0.26 (-1.72%) | 208,600 |
11 May 2022 | USD | 15.24 | 15.44 | 15.13 | 15.14 | 15.14 | -0.39 (-2.51%) | 187,800 |
10 May 2022 | USD | 15.42 | 15.6 | 15.4 | 15.53 | 15.53 | +0.13 (+0.84%) | 176,700 |