Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 21.28 | 21.63 | 21.28 | 21.45 | 21.45 | -0.05 (-0.23%) | 4,765,600 |
21 Jun 2022 | USD | 21.44 | 21.75 | 21.23 | 21.5 | 21.5 | +0.28 (+1.32%) | 5,089,500 |
17 Jun 2022 | USD | 20.83 | 21.35 | 20.72 | 21.22 | 21.22 | +0.48 (+2.31%) | 8,388,700 |
16 Jun 2022 | USD | 20.9 | 21.24 | 20.48 | 20.74 | 20.74 | -0.4 (-1.89%) | 8,630,000 |
15 Jun 2022 | USD | 21.77 | 21.9 | 20.54 | 21.14 | 21.14 | -0.52 (-2.40%) | 8,864,800 |
14 Jun 2022 | USD | 21.65 | 21.9 | 21.5 | 21.66 | 21.66 | +0.03 (+0.14%) | 4,652,400 |
13 Jun 2022 | USD | 21.77 | 21.94 | 21.52 | 21.63 | 21.63 | -0.51 (-2.30%) | 5,317,000 |
10 Jun 2022 | USD | 22.12 | 22.32 | 22.04 | 22.14 | 22.14 | -0.19 (-0.85%) | 3,758,100 |
9 Jun 2022 | USD | 22.63 | 22.74 | 22.32 | 22.33 | 22.33 | -0.46 (-2.02%) | 3,091,400 |
8 Jun 2022 | USD | 22.83 | 22.85 | 22.64 | 22.79 | 22.79 | -0.13 (-0.57%) | 2,656,700 |
7 Jun 2022 | USD | 22.63 | 22.98 | 22.63 | 22.92 | 22.92 | +0.19 (+0.84%) | 2,765,000 |
6 Jun 2022 | USD | 22.99 | 23.03 | 22.7 | 22.73 | 22.73 | -0.08 (-0.35%) | 1,683,100 |
3 Jun 2022 | USD | 22.97 | 22.97 | 22.76 | 22.81 | 22.81 | -0.16 (-0.70%) | 2,779,400 |
2 Jun 2022 | USD | 22.65 | 22.99 | 22.58 | 22.97 | 22.97 | +0.38 (+1.68%) | 3,961,800 |
1 Jun 2022 | USD | 22.85 | 22.89 | 22.34 | 22.59 | 22.59 | -0.24 (-1.05%) | 4,625,700 |
31 May 2022 | USD | 22.98 | 23.04 | 22.78 | 22.83 | 22.83 | -0.27 (-1.17%) | 5,285,800 |
27 May 2022 | USD | 22.6 | 23.1 | 22.6 | 23.1 | 23.1 | +0.01 (+0.04%) | 2,711,100 |
26 May 2022 | USD | 23 | 23.11 | 22.95 | 23.09 | 23.09 | +0.09 (+0.39%) | 3,596,700 |
25 May 2022 | USD | 22.68 | 23.04 | 22.63 | 23 | 23 | +0.31 (+1.37%) | 3,485,500 |
24 May 2022 | USD | 22.39 | 22.7 | 22.11 | 22.69 | 22.69 | +0.19 (+0.84%) | 2,738,000 |
23 May 2022 | USD | 22.52 | 22.63 | 22.29 | 22.5 | 22.5 | +0.31 (+1.40%) | 3,165,900 |
20 May 2022 | USD | 22 | 22.26 | 21.78 | 22.19 | 22.19 | +0.19 (+0.86%) | 2,982,300 |
19 May 2022 | USD | 21.89 | 22.17 | 21.82 | 22 | 22 | +0.03 (+0.14%) | 2,831,000 |
18 May 2022 | USD | 22.09 | 22.28 | 21.91 | 21.97 | 21.97 | -0.2 (-0.90%) | 3,043,500 |
17 May 2022 | USD | 21.75 | 22.17 | 21.73 | 22.17 | 22.17 | +0.61 (+2.83%) | 3,092,400 |
16 May 2022 | USD | 21.76 | 21.79 | 21.43 | 21.56 | 21.56 | -0.16 (-0.74%) | 4,161,600 |
13 May 2022 | USD | 21.64 | 21.84 | 21.51 | 21.72 | 21.72 | +0.08 (+0.37%) | 4,235,600 |
12 May 2022 | USD | 21.49 | 21.8 | 21.33 | 21.64 | 21.64 | +0.08 (+0.37%) | 5,660,200 |
11 May 2022 | USD | 21.82 | 22.08 | 21.5 | 21.56 | 21.56 | -0.28 (-1.28%) | 8,066,600 |
10 May 2022 | USD | 22.05 | 22.36 | 21.62 | 21.84 | 21.84 | -0.16 (-0.73%) | 8,105,100 |