Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | USD | 15.32 | 15.5 | 14.6 | 14.84 | 14.84 | -0.15 (-1.00%) | 3,039,300 |
27 May 2022 | USD | 14.6 | 14.99 | 14.46 | 14.99 | 14.99 | +0.4 (+2.74%) | 2,092,200 |
26 May 2022 | USD | 14.36 | 14.83 | 14.33 | 14.59 | 14.59 | +0.4 (+2.82%) | 2,894,000 |
25 May 2022 | USD | 13.35 | 14.23 | 13.35 | 14.19 | 14.19 | +0.85 (+6.37%) | 3,156,600 |
24 May 2022 | USD | 12.9 | 13.37 | 12.8 | 13.34 | 13.34 | +0.25 (+1.91%) | 3,253,100 |
23 May 2022 | USD | 12.82 | 13.17 | 12.67 | 13.09 | 13.09 | +0.43 (+3.40%) | 1,508,800 |
20 May 2022 | USD | 12.7 | 12.93 | 12.34 | 12.66 | 12.66 | +0.09 (+0.72%) | 1,730,800 |
19 May 2022 | USD | 12.32 | 12.85 | 12.25 | 12.57 | 12.57 | -0.01 (-0.08%) | 2,340,400 |
18 May 2022 | USD | 13.09 | 13.2 | 12.39 | 12.58 | 12.58 | -0.44 (-3.38%) | 2,102,200 |
17 May 2022 | USD | 13.07 | 13.22 | 12.95 | 13.02 | 13.02 | +0.15 (+1.17%) | 2,145,000 |
16 May 2022 | USD | 12.46 | 13.08 | 12.45 | 12.87 | 12.87 | +0.4 (+3.21%) | 2,276,700 |
13 May 2022 | USD | 12.02 | 12.59 | 12.01 | 12.47 | 12.47 | +0.71 (+6.04%) | 2,135,000 |
12 May 2022 | USD | 12 | 12.05 | 11.51 | 11.76 | 11.76 | -0.28 (-2.33%) | 2,893,500 |
11 May 2022 | USD | 11.89 | 12.52 | 11.78 | 12.04 | 12.04 | +0.45 (+3.88%) | 3,554,200 |
10 May 2022 | USD | 11.69 | 12.07 | 11.25 | 11.59 | 11.59 | +0.08 (+0.70%) | 3,026,600 |
9 May 2022 | USD | 12.76 | 12.76 | 11.47 | 11.51 | 11.51 | -1.67 (-12.67%) | 3,148,500 |
6 May 2022 | USD | 13.4 | 13.54 | 12.77 | 13.18 | 13.18 | +0.14 (+1.07%) | 2,488,600 |
5 May 2022 | USD | 13.57 | 13.69 | 12.68 | 13.04 | 13.04 | -0.48 (-3.55%) | 2,896,300 |
4 May 2022 | USD | 13.18 | 13.53 | 12.89 | 13.52 | 13.52 | +0.73 (+5.71%) | 2,208,600 |
3 May 2022 | USD | 12.1 | 12.86 | 12.09 | 12.79 | 12.79 | +0.69 (+5.70%) | 2,358,900 |
2 May 2022 | USD | 11.99 | 12.21 | 11.7 | 12.1 | 12.1 | -0.14 (-1.14%) | 2,564,100 |
29 Apr 2022 | USD | 12.75 | 12.96 | 12.13 | 12.24 | 12.24 | -0.42 (-3.32%) | 2,585,300 |
28 Apr 2022 | USD | 12.19 | 12.78 | 11.85 | 12.66 | 12.66 | +0.56 (+4.63%) | 2,592,600 |
27 Apr 2022 | USD | 12.07 | 12.19 | 11.68 | 12.1 | 12.1 | +0.1 (+0.83%) | 3,570,600 |
26 Apr 2022 | USD | 12.19 | 12.4 | 11.78 | 12 | 12 | -0.09 (-0.74%) | 3,506,200 |
25 Apr 2022 | USD | 12.06 | 12.22 | 11.58 | 12.09 | 12.09 | -0.43 (-3.43%) | 3,698,100 |
22 Apr 2022 | USD | 12.98 | 13.16 | 12.45 | 12.52 | 12.52 | -0.59 (-4.50%) | 2,053,800 |
21 Apr 2022 | USD | 13.99 | 14.07 | 13.06 | 13.11 | 13.11 | -0.74 (-5.34%) | 2,256,700 |
20 Apr 2022 | USD | 13.65 | 14.01 | 13.64 | 13.85 | 13.85 | +0.32 (+2.37%) | 1,564,700 |
19 Apr 2022 | USD | 13.6 | 13.84 | 13.47 | 13.53 | 13.53 | -0.27 (-1.96%) | 1,898,300 |