Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 18.75 | 19.13 | 18.735 | 19.12 | 19.12 | +0.59 (+3.18%) | 2,921,100 |
23 Jun 2022 | USD | 18.6 | 18.63 | 18.24 | 18.53 | 18.53 | -0.13 (-0.70%) | 923,300 |
22 Jun 2022 | USD | 18.41 | 18.72 | 18.34 | 18.66 | 18.66 | +0.12 (+0.65%) | 819,700 |
21 Jun 2022 | USD | 18.51 | 18.75 | 18.36 | 18.54 | 18.54 | +0.28 (+1.53%) | 1,372,900 |
17 Jun 2022 | USD | 18.38 | 18.62 | 18.17 | 18.26 | 18.26 | +0.09 (+0.50%) | 1,411,700 |
16 Jun 2022 | USD | 18.25 | 18.48 | 17.98 | 18.17 | 18.17 | -0.39 (-2.10%) | 1,081,900 |
15 Jun 2022 | USD | 18.85 | 18.958 | 18.38 | 18.56 | 18.56 | -0.13 (-0.70%) | 1,001,100 |
14 Jun 2022 | USD | 18.57 | 18.78 | 18.51 | 18.69 | 18.69 | +0.15 (+0.81%) | 706,400 |
13 Jun 2022 | USD | 18.37 | 18.935 | 18.37 | 18.54 | 18.54 | -0.2 (-1.07%) | 917,900 |
10 Jun 2022 | USD | 18.5 | 18.87 | 18.49 | 18.74 | 18.74 | -0.13 (-0.69%) | 783,400 |
9 Jun 2022 | USD | 19.21 | 19.32 | 18.85 | 18.87 | 18.87 | -0.44 (-2.28%) | 592,100 |
8 Jun 2022 | USD | 19.57 | 19.57 | 19 | 19.31 | 19.31 | -0.4 (-2.03%) | 750,500 |
7 Jun 2022 | USD | 19.42 | 19.76 | 19.32 | 19.71 | 19.71 | +0.25 (+1.28%) | 776,800 |
6 Jun 2022 | USD | 19.42 | 19.58 | 19.34 | 19.46 | 19.46 | +0.11 (+0.57%) | 796,100 |
3 Jun 2022 | USD | 19.39 | 19.445 | 19.28 | 19.35 | 19.35 | -0.05 (-0.26%) | 507,900 |
2 Jun 2022 | USD | 19.07 | 19.42 | 18.93 | 19.4 | 19.4 | +0.2 (+1.04%) | 508,700 |
1 Jun 2022 | USD | 19.47 | 19.47 | 18.88 | 19.2 | 19.2 | -0.27 (-1.39%) | 580,400 |
31 May 2022 | USD | 19.35 | 19.62 | 19.3 | 19.47 | 19.47 | -0.04 (-0.21%) | 791,200 |
27 May 2022 | USD | 19.26 | 19.54 | 19.115 | 19.51 | 19.51 | +0.3 (+1.56%) | 706,400 |
26 May 2022 | USD | 19.12 | 19.3 | 19.095 | 19.21 | 19.21 | +0.18 (+0.95%) | 730,100 |
25 May 2022 | USD | 18.73 | 19.155 | 18.7 | 19.03 | 19.03 | +0.29 (+1.55%) | 642,400 |
24 May 2022 | USD | 18.57 | 18.79 | 18.3 | 18.74 | 18.74 | +0.08 (+0.43%) | 745,100 |
23 May 2022 | USD | 19.04 | 19.1 | 18.53 | 18.66 | 18.66 | -0.1 (-0.53%) | 1,025,300 |
20 May 2022 | USD | 18.64 | 18.81 | 18.34 | 18.76 | 18.76 | +0.19 (+1.02%) | 737,400 |
19 May 2022 | USD | 18.42 | 18.82 | 18.42 | 18.57 | 18.57 | +0.01 (+0.05%) | 902,200 |
18 May 2022 | USD | 18.91 | 19.02 | 18.46 | 18.56 | 18.56 | -0.61 (-3.18%) | 640,100 |
17 May 2022 | USD | 18.83 | 19.19 | 18.72 | 19.17 | 19.17 | +0.65 (+3.51%) | 611,400 |
16 May 2022 | USD | 18.81 | 19.13 | 18.36 | 18.52 | 18.52 | -0.41 (-2.17%) | 527,600 |
13 May 2022 | USD | 19.04 | 19.135 | 18.71 | 18.93 | 18.93 | -0.01 (-0.05%) | 816,000 |
12 May 2022 | USD | 18.71 | 18.95 | 18.52 | 18.94 | 18.94 | +0.21 (+1.12%) | 715,500 |