Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | USD | 12.2 | 12.84 | 12.06 | 12.49 | 12.49 | +0.33 (+2.71%) | 1,842,200 |
14 Jun 2022 | USD | 12.65 | 12.72 | 12 | 12.16 | 12.16 | -0.49 (-3.87%) | 1,298,200 |
13 Jun 2022 | USD | 12.94 | 13.57 | 12.51 | 12.65 | 12.65 | -1.17 (-8.47%) | 573,800 |
10 Jun 2022 | USD | 13.8 | 13.985 | 13.43 | 13.82 | 13.82 | -0.49 (-3.42%) | 500,200 |
9 Jun 2022 | USD | 14.56 | 14.7 | 14.24 | 14.31 | 14.31 | -0.43 (-2.92%) | 614,600 |
8 Jun 2022 | USD | 14.65 | 15.24 | 14.57 | 14.74 | 14.74 | 0.0 (0.0%) | 654,200 |
7 Jun 2022 | USD | 14.28 | 14.97 | 14.14 | 14.74 | 14.74 | +0.22 (+1.52%) | 672,200 |
6 Jun 2022 | USD | 15.23 | 15.379 | 14.39 | 14.52 | 14.52 | -0.36 (-2.42%) | 666,400 |
3 Jun 2022 | USD | 14.9 | 15.37 | 14.63 | 14.88 | 14.88 | -0.41 (-2.68%) | 571,700 |
2 Jun 2022 | USD | 14.12 | 15.455 | 14.09 | 15.29 | 15.29 | +1.26 (+8.98%) | 449,900 |
1 Jun 2022 | USD | 15.06 | 15.12 | 13.91 | 14.03 | 14.03 | -0.62 (-4.23%) | 674,000 |
31 May 2022 | USD | 14.42 | 14.83 | 14.14 | 14.65 | 14.65 | +0.13 (+0.90%) | 1,016,200 |
27 May 2022 | USD | 14.35 | 14.93 | 14.31 | 14.52 | 14.52 | +0.28 (+1.97%) | 682,100 |
26 May 2022 | USD | 13.87 | 14.47 | 13.74 | 14.24 | 14.24 | +0.3 (+2.15%) | 756,900 |
25 May 2022 | USD | 13.52 | 14.1 | 13.46 | 13.94 | 13.94 | +0.23 (+1.68%) | 911,100 |
24 May 2022 | USD | 13.77 | 13.9 | 13.22 | 13.71 | 13.71 | -0.38 (-2.70%) | 643,200 |
23 May 2022 | USD | 14.31 | 14.31 | 13.59 | 14.09 | 14.09 | -0.11 (-0.77%) | 1,012,300 |
20 May 2022 | USD | 14.32 | 14.32 | 13.67 | 14.2 | 14.2 | +0.28 (+2.01%) | 747,500 |
19 May 2022 | USD | 13.9 | 14.355 | 13.59 | 13.92 | 13.92 | -0.1 (-0.71%) | 851,600 |
18 May 2022 | USD | 14.86 | 15.15 | 13.93 | 14.02 | 14.02 | -1.11 (-7.34%) | 673,200 |
17 May 2022 | USD | 15.14 | 15.439 | 14.41 | 15.13 | 15.13 | +0.49 (+3.35%) | 1,503,900 |
16 May 2022 | USD | 15.87 | 16.29 | 14.55 | 14.64 | 14.64 | -1.49 (-9.24%) | 1,235,700 |
13 May 2022 | USD | 14.44 | 16.16 | 14.35 | 16.13 | 16.13 | +2.06 (+14.64%) | 1,840,400 |
12 May 2022 | USD | 12.41 | 14.11 | 12.335 | 14.07 | 14.07 | +1.46 (+11.58%) | 1,540,100 |
11 May 2022 | USD | 14.07 | 14.07 | 12.33 | 12.61 | 12.61 | -0.34 (-2.63%) | 1,608,300 |
10 May 2022 | USD | 13.43 | 13.88 | 12.53 | 12.95 | 12.95 | 0.0 (0.0%) | 1,751,500 |
9 May 2022 | USD | 14.38 | 14.5 | 12.82 | 12.95 | 12.95 | -1.74 (-11.84%) | 1,381,900 |
6 May 2022 | USD | 15.29 | 15.45 | 14.3 | 14.69 | 14.69 | -0.81 (-5.23%) | 1,759,200 |
5 May 2022 | USD | 16.48 | 16.48 | 15.22 | 15.5 | 15.5 | -1.3 (-7.74%) | 1,024,300 |
4 May 2022 | USD | 16.25 | 16.95 | 15.39 | 16.8 | 16.8 | +0.67 (+4.15%) | 1,527,400 |