Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 14.3935 | 15.0672 | 13.2147 | 14.6229 | 14.6229 | +0.228 (+1.58%) | 405,914,937 |
13 Jun 2022 | USD | 16.6576 | 16.7931 | 14.0582 | 14.3953 | 14.3953 | -2.276 (-13.65%) | 479,566,301 |
12 Jun 2022 | USD | 18.1576 | 18.3608 | 16.6713 | 16.6713 | 16.6713 | -1.482 (-8.16%) | 309,838,926 |
11 Jun 2022 | USD | 19.9842 | 20.3653 | 17.9709 | 18.1528 | 18.1528 | -1.828 (-9.15%) | 279,436,243 |
10 Jun 2022 | USD | 21.1617 | 21.2586 | 19.9761 | 19.9811 | 19.9811 | -1.181 (-5.58%) | 282,269,988 |
9 Jun 2022 | USD | 21.308 | 21.626 | 21.0659 | 21.1625 | 21.1625 | -0.145 (-0.68%) | 217,964,014 |
8 Jun 2022 | USD | 21.5717 | 21.7855 | 21.0881 | 21.3078 | 21.3078 | -0.265 (-1.23%) | 237,563,367 |
7 Jun 2022 | USD | 22.5056 | 22.5056 | 20.9559 | 21.5729 | 21.5729 | -0.932 (-4.14%) | 323,142,514 |
6 Jun 2022 | USD | 21.8178 | 23.3445 | 21.7972 | 22.505 | 22.505 | +0.688 (+3.15%) | 322,542,641 |
5 Jun 2022 | USD | 21.9537 | 22.1476 | 21.7068 | 21.8173 | 21.8173 | -0.135 (-0.61%) | 218,160,674 |
4 Jun 2022 | USD | 21.8472 | 22.021 | 21.6044 | 21.9518 | 21.9518 | +0.106 (+0.48%) | 245,245,188 |
3 Jun 2022 | USD | 22.4319 | 22.5498 | 21.3683 | 21.8459 | 21.8459 | -0.586 (-2.61%) | 285,291,833 |
2 Jun 2022 | USD | 22.036 | 22.4772 | 21.7038 | 22.4316 | 22.4316 | +0.393 (+1.79%) | 313,670,164 |
1 Jun 2022 | USD | 23.7541 | 24.0973 | 21.7165 | 22.0382 | 22.0382 | -1.718 (-7.23%) | 413,381,295 |
31 May 2022 | USD | 24.8059 | 25.0412 | 23.1321 | 23.7559 | 23.7559 | -1.05 (-4.23%) | 504,023,242 |
30 May 2022 | USD | 23.6699 | 24.9253 | 23.4545 | 24.8062 | 24.8062 | +1.137 (+4.81%) | 435,679,833 |
29 May 2022 | USD | 22.7666 | 23.7173 | 22.2444 | 23.6688 | 23.6688 | +0.901 (+3.96%) | 366,060,485 |
28 May 2022 | USD | 22.8096 | 23.0224 | 22.3932 | 22.7677 | 22.7677 | +0.334 (+1.49%) | 374,064,041 |
27 May 2022 | USD | 22.0078 | 23.283 | 21.6278 | 22.4341 | 22.4341 | +0.413 (+1.87%) | 748,265,628 |
26 May 2022 | USD | 23.7006 | 23.8893 | 21.0116 | 22.0215 | 22.0215 | -1.675 (-7.07%) | 616,643,387 |
25 May 2022 | USD | 24.2491 | 25.5432 | 23.5924 | 23.6965 | 23.6965 | -0.563 (-2.32%) | 736,302,203 |
24 May 2022 | USD | 21.7915 | 24.3203 | 21.2103 | 24.2596 | 24.2596 | +2.473 (+11.35%) | 774,366,173 |
23 May 2022 | USD | 21.1252 | 23.9559 | 20.6997 | 21.7865 | 21.7865 | +0.654 (+3.09%) | 886,821,523 |
22 May 2022 | USD | 20.3336 | 21.2037 | 20.176 | 21.1325 | 21.1325 | +0.8 (+3.94%) | 360,685,753 |
21 May 2022 | USD | 20.185 | 20.5048 | 19.9316 | 20.3324 | 20.3324 | +0.148 (+0.73%) | 294,450,724 |
20 May 2022 | USD | 20.8889 | 21.137 | 19.7811 | 20.1846 | 20.1846 | -0.705 (-3.38%) | 372,539,194 |
19 May 2022 | USD | 19.8056 | 20.9445 | 19.5271 | 20.89 | 20.89 | +1.084 (+5.47%) | 384,731,923 |
18 May 2022 | USD | 21.7564 | 21.8951 | 19.8063 | 19.8063 | 19.8063 | -1.95 (-8.96%) | 343,465,011 |
17 May 2022 | USD | 20.8299 | 21.7663 | 20.787 | 21.7558 | 21.7558 | +0.931 (+4.47%) | 380,183,083 |
16 May 2022 | USD | 22.1174 | 22.5847 | 20.4153 | 20.8249 | 20.8249 | -1.293 (-5.84%) | 427,508,732 |