Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 16.79 | 17.03 | 16.26 | 16.27 | 16.27 | -0.42 (-2.52%) | 57,600 |
27 Jun 2022 | USD | 17.14 | 17.18 | 16.61 | 16.69 | 16.69 | -0.26 (-1.53%) | 65,200 |
24 Jun 2022 | USD | 16.86 | 17.68 | 16.72 | 16.95 | 16.95 | +0.26 (+1.56%) | 318,900 |
23 Jun 2022 | USD | 16.76 | 17.5 | 16.45 | 16.69 | 16.69 | +0.15 (+0.91%) | 65,600 |
22 Jun 2022 | USD | 16.59 | 17.02 | 16.23 | 16.54 | 16.54 | -0.49 (-2.88%) | 98,000 |
21 Jun 2022 | USD | 16.24 | 17.19 | 16.17 | 17.03 | 17.03 | +0.87 (+5.38%) | 121,300 |
17 Jun 2022 | USD | 15.25 | 16.76 | 15.25 | 16.16 | 16.16 | +0.91 (+5.97%) | 627,100 |
16 Jun 2022 | USD | 16.16 | 16.16 | 15.14 | 15.25 | 15.25 | -1.32 (-7.97%) | 164,100 |
15 Jun 2022 | USD | 16.5 | 16.75 | 16.12 | 16.57 | 16.57 | +0.03 (+0.18%) | 101,900 |
14 Jun 2022 | USD | 16.57 | 16.74 | 16.24 | 16.54 | 16.54 | -0.06 (-0.36%) | 77,200 |
13 Jun 2022 | USD | 17.23 | 17.41 | 16.41 | 16.6 | 16.6 | -1.2 (-6.74%) | 180,000 |
10 Jun 2022 | USD | 18.15 | 18.22 | 17.73 | 17.8 | 17.8 | -0.75 (-4.04%) | 109,800 |
9 Jun 2022 | USD | 18.92 | 19.3 | 18.44 | 18.55 | 18.55 | -0.68 (-3.54%) | 187,000 |
8 Jun 2022 | USD | 19.44 | 19.55 | 18.97 | 19.23 | 19.23 | -0.21 (-1.08%) | 90,100 |
7 Jun 2022 | USD | 18.35 | 19.64 | 18.35 | 19.44 | 19.44 | +0.58 (+3.08%) | 107,900 |
6 Jun 2022 | USD | 19.24 | 19.24 | 18.17 | 18.86 | 18.86 | -0.16 (-0.84%) | 147,600 |
3 Jun 2022 | USD | 18.84 | 19.48 | 18.79 | 19.02 | 19.02 | -0.26 (-1.35%) | 177,200 |
2 Jun 2022 | USD | 18.55 | 19.37 | 18.45 | 19.28 | 19.28 | +0.9 (+4.90%) | 202,400 |
1 Jun 2022 | USD | 18.46 | 19.95 | 17.71 | 18.38 | 18.38 | +0.89 (+5.09%) | 250,400 |
31 May 2022 | USD | 17.39 | 17.54 | 16.97 | 17.49 | 17.49 | +0.09 (+0.52%) | 113,600 |
27 May 2022 | USD | 16.48 | 17.8 | 16.35 | 17.4 | 17.4 | +0.88 (+5.33%) | 105,400 |
26 May 2022 | USD | 16.98 | 17.26 | 16.03 | 16.52 | 16.52 | -0.51 (-2.99%) | 124,100 |
25 May 2022 | USD | 14.71 | 17.48 | 14.47 | 17.03 | 17.03 | +2.19 (+14.76%) | 268,500 |
24 May 2022 | USD | 14.44 | 15.3 | 13.77 | 14.84 | 14.84 | +0.14 (+0.95%) | 105,900 |
23 May 2022 | USD | 14.91 | 14.91 | 14.42 | 14.7 | 14.7 | +0.1 (+0.68%) | 48,300 |
20 May 2022 | USD | 14.85 | 14.85 | 14.16 | 14.6 | 14.6 | +0.01 (+0.07%) | 76,600 |
19 May 2022 | USD | 14.47 | 14.89 | 14.16 | 14.59 | 14.59 | -0.09 (-0.61%) | 77,600 |
18 May 2022 | USD | 15.12 | 15.19 | 14.58 | 14.68 | 14.68 | -0.74 (-4.80%) | 129,400 |
17 May 2022 | USD | 14.01 | 15.78 | 13.88 | 15.42 | 15.42 | +1.54 (+11.10%) | 138,300 |
16 May 2022 | USD | 13.93 | 14.19 | 13.76 | 13.88 | 13.88 | -0.05 (-0.36%) | 75,800 |