Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 16.33 | 16.75 | 16.18 | 16.61 | 16.61 | +0.24 (+1.47%) | 561,400 |
21 Jun 2022 | USD | 16.23 | 16.63 | 16.05 | 16.37 | 16.37 | +0.19 (+1.17%) | 428,800 |
17 Jun 2022 | USD | 16.27 | 16.72 | 16.07 | 16.18 | 16.18 | +0.25 (+1.57%) | 1,251,700 |
16 Jun 2022 | USD | 16.05 | 16.12 | 15.37 | 15.93 | 15.93 | -0.41 (-2.51%) | 1,102,400 |
15 Jun 2022 | USD | 15.96 | 16.53 | 15.67 | 16.34 | 16.34 | +0.48 (+3.03%) | 888,400 |
14 Jun 2022 | USD | 16.28 | 16.49 | 15.65 | 15.86 | 15.86 | -0.3 (-1.86%) | 528,600 |
13 Jun 2022 | USD | 16.52 | 16.68 | 16.06 | 16.16 | 16.16 | -0.61 (-3.64%) | 595,200 |
10 Jun 2022 | USD | 17.03 | 17.03 | 16.61 | 16.77 | 16.77 | -0.35 (-2.04%) | 420,700 |
9 Jun 2022 | USD | 17.21 | 17.57 | 17.1 | 17.12 | 17.12 | -0.34 (-1.95%) | 414,800 |
8 Jun 2022 | USD | 17.61 | 17.62 | 17.26 | 17.46 | 17.46 | -0.16 (-0.91%) | 437,500 |
7 Jun 2022 | USD | 18.02 | 18.17 | 17.37 | 17.62 | 17.62 | -0.43 (-2.38%) | 419,800 |
6 Jun 2022 | USD | 17.7 | 18.08 | 17.7 | 18.05 | 18.05 | +0.43 (+2.44%) | 517,100 |
3 Jun 2022 | USD | 17.36 | 17.75 | 17.24 | 17.62 | 17.62 | +0.08 (+0.46%) | 502,600 |
2 Jun 2022 | USD | 17.52 | 17.68 | 17.09 | 17.54 | 17.54 | +0.15 (+0.86%) | 390,100 |
1 Jun 2022 | USD | 17.18 | 17.54 | 16.78 | 17.39 | 17.39 | +0.22 (+1.28%) | 622,400 |
31 May 2022 | USD | 17.19 | 17.33 | 16.73 | 17.17 | 17.17 | -0.02 (-0.12%) | 580,300 |
27 May 2022 | USD | 16.9 | 17.2 | 16.89 | 17.19 | 17.19 | +0.32 (+1.90%) | 418,700 |
26 May 2022 | USD | 16.9 | 17.15 | 16.83 | 16.87 | 16.87 | +0.07 (+0.42%) | 521,800 |
25 May 2022 | USD | 17.03 | 17.14 | 16.46 | 16.8 | 16.8 | -0.33 (-1.93%) | 488,100 |
24 May 2022 | USD | 16.68 | 17.34 | 16.26 | 17.13 | 17.13 | +0.4 (+2.39%) | 880,700 |
23 May 2022 | USD | 16.91 | 17.02 | 16.41 | 16.73 | 16.73 | -0.06 (-0.36%) | 681,100 |
20 May 2022 | USD | 17.07 | 17.35 | 16.41 | 16.79 | 16.79 | -0.08 (-0.47%) | 591,400 |
19 May 2022 | USD | 16.76 | 17.35 | 15.94 | 16.87 | 16.87 | -0.18 (-1.06%) | 993,100 |
18 May 2022 | USD | 17.47 | 17.94 | 16.97 | 17.05 | 17.05 | -0.44 (-2.52%) | 926,100 |
17 May 2022 | USD | 17.48 | 17.67 | 17.13 | 17.49 | 17.49 | +0.3 (+1.75%) | 715,000 |
16 May 2022 | USD | 16.95 | 17.22 | 16.75 | 17.19 | 17.19 | +0.24 (+1.42%) | 397,700 |
13 May 2022 | USD | 16.49 | 17.25 | 16.43 | 16.95 | 16.95 | +0.54 (+3.29%) | 686,600 |
12 May 2022 | USD | 16.33 | 16.68 | 16 | 16.41 | 16.41 | -0.01 (-0.06%) | 671,900 |
11 May 2022 | USD | 16.51 | 17.05 | 16.37 | 16.42 | 16.42 | +0.02 (+0.12%) | 596,800 |
10 May 2022 | USD | 16.89 | 17.02 | 16.1 | 16.4 | 16.4 | -0.28 (-1.68%) | 563,800 |