Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 20.56 | 20.67 | 19.725 | 20.08 | 20.08 | -0.23 (-1.13%) | 1,362,800 |
13 Jun 2022 | USD | 21.28 | 21.46 | 20.26 | 20.31 | 20.31 | -1.45 (-6.66%) | 923,200 |
10 Jun 2022 | USD | 22.02 | 22.11 | 21.72 | 21.76 | 21.76 | -0.56 (-2.51%) | 835,300 |
9 Jun 2022 | USD | 22.66 | 22.81 | 22.27 | 22.32 | 22.32 | -0.37 (-1.63%) | 518,100 |
8 Jun 2022 | USD | 23.33 | 23.528 | 22.581 | 22.69 | 22.69 | -0.87 (-3.69%) | 668,500 |
7 Jun 2022 | USD | 22.89 | 23.6 | 22.89 | 23.56 | 23.56 | +0.57 (+2.48%) | 856,900 |
6 Jun 2022 | USD | 23.35 | 23.41 | 22.9 | 22.99 | 22.99 | -0.09 (-0.39%) | 806,700 |
3 Jun 2022 | USD | 23.26 | 23.264 | 22.88 | 23.08 | 23.08 | -0.31 (-1.33%) | 868,500 |
2 Jun 2022 | USD | 23.01 | 23.43 | 22.625 | 23.39 | 23.39 | +0.41 (+1.78%) | 754,600 |
1 Jun 2022 | USD | 23.01 | 23.12 | 22.55 | 22.98 | 22.98 | +0.1 (+0.44%) | 727,800 |
31 May 2022 | USD | 22.87 | 23.09 | 22.59 | 22.88 | 22.88 | -0.11 (-0.48%) | 784,100 |
27 May 2022 | USD | 22.52 | 23.14 | 22.51 | 22.99 | 22.99 | +0.62 (+2.77%) | 725,000 |
26 May 2022 | USD | 22.68 | 22.84 | 22.25 | 22.37 | 22.37 | -0.13 (-0.58%) | 680,400 |
25 May 2022 | USD | 21.89 | 22.54 | 21.7 | 22.5 | 22.5 | +0.35 (+1.58%) | 745,500 |
24 May 2022 | USD | 21.81 | 22.18 | 21.31 | 22.15 | 22.15 | +0.25 (+1.14%) | 570,200 |
23 May 2022 | USD | 22.13 | 22.23 | 21.78 | 21.9 | 21.9 | -0.14 (-0.64%) | 640,400 |
20 May 2022 | USD | 22.4 | 22.54 | 21.62 | 22.04 | 22.04 | +0.04 (+0.18%) | 758,200 |
19 May 2022 | USD | 22.03 | 22.29 | 21.6 | 22 | 22 | -0.05 (-0.23%) | 1,064,500 |
18 May 2022 | USD | 22.84 | 22.9 | 21.91 | 22.05 | 22.05 | -1.01 (-4.38%) | 821,400 |
17 May 2022 | USD | 23.3 | 23.36 | 22.96 | 23.06 | 23.06 | +0.09 (+0.39%) | 671,300 |
16 May 2022 | USD | 23.19 | 23.29 | 22.94 | 22.97 | 22.97 | -0.16 (-0.69%) | 772,000 |
13 May 2022 | USD | 22.52 | 23.15 | 22.37 | 23.13 | 23.13 | +0.9 (+4.05%) | 873,600 |
12 May 2022 | USD | 21.85 | 22.26 | 21.73 | 22.23 | 22.23 | +0.32 (+1.46%) | 765,300 |
11 May 2022 | USD | 22.1 | 22.6 | 21.83 | 21.91 | 21.91 | -0.04 (-0.18%) | 888,000 |
10 May 2022 | USD | 22.28 | 22.52 | 21.465 | 21.95 | 21.95 | -0.11 (-0.50%) | 1,153,200 |
9 May 2022 | USD | 22.46 | 22.5 | 21.92 | 22.06 | 22.06 | -0.71 (-3.12%) | 684,500 |
6 May 2022 | USD | 22.74 | 22.97 | 22.4 | 22.77 | 22.77 | -0.21 (-0.91%) | 800,000 |
5 May 2022 | USD | 23.54 | 23.72 | 22.69 | 22.98 | 22.98 | -0.75 (-3.16%) | 703,300 |
4 May 2022 | USD | 23.53 | 23.85 | 23.04 | 23.73 | 23.73 | +0.19 (+0.81%) | 1,065,300 |
3 May 2022 | USD | 23.3 | 23.8 | 23.15 | 23.54 | 23.54 | +0.26 (+1.12%) | 847,600 |