Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 20.78 | 21.81 | 20.58 | 21.15 | 21.15 | +0.38 (+1.83%) | 1,690,800 |
23 Jun 2022 | USD | 21.92 | 22.127 | 20.7 | 20.77 | 20.77 | -0.78 (-3.62%) | 381,300 |
22 Jun 2022 | USD | 20.78 | 22.17 | 20.54 | 21.55 | 21.55 | +0.45 (+2.13%) | 261,544 |
21 Jun 2022 | USD | 21.63 | 21.815 | 21.08 | 21.1 | 21.1 | -0.29 (-1.36%) | 302,700 |
17 Jun 2022 | USD | 21.54 | 21.98 | 21.13 | 21.39 | 21.39 | 0.0 (0.0%) | 818,700 |
16 Jun 2022 | USD | 22.05 | 22.18 | 20.64 | 21.39 | 21.39 | -1.53 (-6.68%) | 344,000 |
15 Jun 2022 | USD | 23.28 | 23.58 | 22.22 | 22.92 | 22.92 | -0.08 (-0.35%) | 310,300 |
14 Jun 2022 | USD | 23.02 | 23.68 | 22.79 | 23 | 23 | +0.01 (+0.04%) | 289,300 |
13 Jun 2022 | USD | 22.78 | 23.17 | 21.65 | 22.99 | 22.99 | -0.54 (-2.29%) | 483,900 |
10 Jun 2022 | USD | 24.61 | 24.9 | 23.04 | 23.53 | 23.53 | -1.82 (-7.18%) | 262,000 |
9 Jun 2022 | USD | 26.3 | 26.41 | 25.245 | 25.35 | 25.35 | -1.17 (-4.41%) | 301,500 |
8 Jun 2022 | USD | 26.22 | 26.99 | 25.93 | 26.52 | 26.52 | +0.11 (+0.42%) | 373,800 |
7 Jun 2022 | USD | 25 | 26.64 | 24.11 | 26.41 | 26.41 | +2.08 (+8.55%) | 687,000 |
6 Jun 2022 | USD | 26.48 | 26.5 | 23.14 | 24.33 | 24.33 | -1.91 (-7.28%) | 732,600 |
3 Jun 2022 | USD | 25.58 | 26.27 | 25.1 | 26.24 | 26.24 | +0.39 (+1.51%) | 256,800 |
2 Jun 2022 | USD | 26.3 | 26.67 | 25.68 | 25.85 | 25.85 | -0.45 (-1.71%) | 209,200 |
1 Jun 2022 | USD | 26.61 | 26.87 | 25.86 | 26.3 | 26.3 | -0.2 (-0.75%) | 308,800 |
31 May 2022 | USD | 25.575 | 26.79 | 25.4 | 26.5 | 26.5 | +0.59 (+2.28%) | 929,100 |
27 May 2022 | USD | 25.12 | 26.4 | 24.83 | 25.91 | 25.91 | +0.94 (+3.76%) | 466,400 |
26 May 2022 | USD | 24.37 | 25.59 | 23.442 | 24.97 | 24.97 | +0.33 (+1.34%) | 475,900 |
25 May 2022 | USD | 24.14 | 24.9 | 23.71 | 24.64 | 24.64 | +0.44 (+1.82%) | 459,800 |
24 May 2022 | USD | 24.29 | 24.68 | 22.98 | 24.2 | 24.2 | -0.34 (-1.39%) | 604,200 |
23 May 2022 | USD | 23.6 | 24.68 | 22.72 | 24.54 | 24.54 | +1.23 (+5.28%) | 645,500 |
20 May 2022 | USD | 23.09 | 23.855 | 22.35 | 23.31 | 23.31 | +0.96 (+4.30%) | 2,709,200 |
19 May 2022 | USD | 21.2 | 22.825 | 20.38 | 22.35 | 22.35 | +0.77 (+3.57%) | 1,501,800 |
18 May 2022 | USD | 22.96 | 23.05 | 20.77 | 21.58 | 21.58 | -4.16 (-16.16%) | 1,373,700 |
17 May 2022 | USD | 25.72 | 26.15 | 25.19 | 25.74 | 25.74 | +0.55 (+2.18%) | 266,000 |
16 May 2022 | USD | 25.8 | 27.36 | 24.72 | 25.19 | 25.19 | -0.64 (-2.48%) | 295,500 |
13 May 2022 | USD | 25.19 | 26.22 | 25.13 | 25.83 | 25.83 | +0.92 (+3.69%) | 279,600 |
12 May 2022 | USD | 24.12 | 25.43 | 23.523 | 24.91 | 24.91 | +0.46 (+1.88%) | 270,000 |