Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 16.64 | 16.64 | 15.79 | 16.15 | 16.15 | -0.05 (-0.31%) | 284,600 |
27 Jun 2022 | USD | 16.65 | 16.65 | 16.1 | 16.2 | 16.2 | +0.26 (+1.63%) | 360,900 |
24 Jun 2022 | USD | 15.75 | 15.95 | 15.62 | 15.94 | 15.94 | +0.44 (+2.84%) | 908,500 |
23 Jun 2022 | USD | 15.47 | 15.66 | 15.42 | 15.5 | 15.5 | +0.03 (+0.19%) | 533,700 |
22 Jun 2022 | USD | 15.44 | 15.6 | 15.2 | 15.47 | 15.47 | +0.03 (+0.19%) | 385,300 |
21 Jun 2022 | USD | 14.81 | 15.5 | 14.8 | 15.44 | 15.44 | +0.22 (+1.45%) | 422,100 |
17 Jun 2022 | USD | 15.01 | 15.32 | 15 | 15.22 | 15.22 | +0.22 (+1.47%) | 463,400 |
16 Jun 2022 | USD | 14.75 | 15.18 | 14.73 | 15 | 15 | -0.12 (-0.79%) | 592,500 |
15 Jun 2022 | USD | 14.77 | 15.19 | 14.6 | 15.12 | 15.12 | +0.18 (+1.20%) | 617,100 |
14 Jun 2022 | USD | 14.85 | 15.09 | 14.85 | 14.94 | 14.94 | +0.11 (+0.74%) | 691,400 |
13 Jun 2022 | USD | 15.57 | 15.57 | 14.65 | 14.83 | 14.83 | -0.7 (-4.51%) | 463,600 |
10 Jun 2022 | USD | 15.91 | 15.91 | 15.52 | 15.53 | 15.53 | -0.52 (-3.24%) | 475,100 |
9 Jun 2022 | USD | 16.25 | 16.32 | 16.05 | 16.05 | 16.05 | -0.31 (-1.89%) | 1,828,600 |
8 Jun 2022 | USD | 16.59 | 16.59 | 16.35 | 16.36 | 16.36 | +0.01 (+0.06%) | 563,600 |
7 Jun 2022 | USD | 16.35 | 16.39 | 16.14 | 16.35 | 16.35 | +0.12 (+0.74%) | 333,700 |
6 Jun 2022 | USD | 16.37 | 16.56 | 16.11 | 16.23 | 16.23 | +0.04 (+0.25%) | 1,943,100 |
3 Jun 2022 | USD | 16.5 | 16.5 | 16.16 | 16.19 | 16.19 | -0.46 (-2.76%) | 152,600 |
2 Jun 2022 | USD | 16.5 | 16.67 | 16.43 | 16.65 | 16.65 | +0.4 (+2.46%) | 262,900 |
1 Jun 2022 | USD | 16.41 | 16.5 | 16.19 | 16.25 | 16.25 | 0.0 (0.0%) | 363,400 |
31 May 2022 | USD | 16.4 | 16.5 | 16.2 | 16.25 | 16.25 | +0.01 (+0.06%) | 758,600 |
27 May 2022 | USD | 15.93 | 16.26 | 15.93 | 16.24 | 16.24 | 0.0 (0.0%) | 260,600 |
26 May 2022 | USD | 16.21 | 16.29 | 15.88 | 16.24 | 16.24 | -0.23 (-1.40%) | 191,200 |
25 May 2022 | USD | 16.1 | 16.52 | 16.1 | 16.47 | 16.47 | +0.12 (+0.73%) | 308,400 |
24 May 2022 | USD | 16.9 | 16.9 | 15.89 | 16.35 | 16.35 | +0.03 (+0.18%) | 315,700 |
23 May 2022 | USD | 16.16 | 16.39 | 16.16 | 16.32 | 16.32 | +0.31 (+1.94%) | 277,200 |
20 May 2022 | USD | 15.94 | 16.15 | 15.81 | 16.01 | 16.01 | +0.41 (+2.63%) | 316,500 |
19 May 2022 | USD | 15.36 | 15.77 | 15.35 | 15.6 | 15.6 | +0.3 (+1.96%) | 343,000 |
18 May 2022 | USD | 15.7 | 15.7 | 15.3 | 15.3 | 15.3 | -0.33 (-2.11%) | 287,800 |
17 May 2022 | USD | 15.6 | 15.67 | 15.43 | 15.63 | 15.63 | +0.25 (+1.63%) | 864,600 |
16 May 2022 | USD | 15.27 | 15.6 | 15.26 | 15.38 | 15.38 | -0.07 (-0.45%) | 595,100 |