Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 19.06 | 20.45 | 19.035 | 20.03 | 20.03 | +0.77 (+4.00%) | 895,000 |
21 Jun 2022 | USD | 18.96 | 19.57 | 18.885 | 19.26 | 19.26 | +0.66 (+3.55%) | 397,000 |
17 Jun 2022 | USD | 18.23 | 18.99 | 18.19 | 18.6 | 18.6 | +0.51 (+2.82%) | 545,100 |
16 Jun 2022 | USD | 18.65 | 18.889 | 17.93 | 18.09 | 18.09 | -1.14 (-5.93%) | 447,400 |
15 Jun 2022 | USD | 18.31 | 19.5 | 18.31 | 19.23 | 19.23 | +1.23 (+6.83%) | 454,400 |
14 Jun 2022 | USD | 17.78 | 18.345 | 17.51 | 18 | 18 | +0.24 (+1.35%) | 396,900 |
13 Jun 2022 | USD | 17.85 | 18.105 | 17.46 | 17.76 | 17.76 | -0.76 (-4.10%) | 338,700 |
10 Jun 2022 | USD | 19.27 | 19.405 | 18.43 | 18.52 | 18.52 | -1.17 (-5.94%) | 388,100 |
9 Jun 2022 | USD | 20.22 | 20.53 | 19.64 | 19.69 | 19.69 | -0.65 (-3.20%) | 197,500 |
8 Jun 2022 | USD | 20.14 | 20.68 | 20.03 | 20.34 | 20.34 | +0.05 (+0.25%) | 248,900 |
7 Jun 2022 | USD | 20.16 | 20.5 | 19.88 | 20.29 | 20.29 | -0.07 (-0.34%) | 266,600 |
6 Jun 2022 | USD | 19.97 | 20.875 | 19.97 | 20.36 | 20.36 | +0.69 (+3.51%) | 506,100 |
3 Jun 2022 | USD | 20.4 | 20.73 | 19.35 | 19.67 | 19.67 | -1.18 (-5.66%) | 519,500 |
2 Jun 2022 | USD | 20.2 | 20.95 | 20.145 | 20.85 | 20.85 | +0.59 (+2.91%) | 504,500 |
1 Jun 2022 | USD | 20.42 | 20.94 | 19.91 | 20.26 | 20.26 | -0.14 (-0.69%) | 481,500 |
31 May 2022 | USD | 20.84 | 20.84 | 20.031 | 20.4 | 20.4 | -0.55 (-2.63%) | 1,003,100 |
27 May 2022 | USD | 20.42 | 20.95 | 20.41 | 20.95 | 20.95 | +0.38 (+1.85%) | 398,000 |
26 May 2022 | USD | 20.14 | 20.95 | 19.98 | 20.57 | 20.57 | +0.51 (+2.54%) | 538,500 |
25 May 2022 | USD | 18.65 | 20.25 | 18.65 | 20.06 | 20.06 | +1.27 (+6.76%) | 474,000 |
24 May 2022 | USD | 18.83 | 19 | 18.15 | 18.79 | 18.79 | -0.39 (-2.03%) | 365,600 |
23 May 2022 | USD | 18.78 | 19.2 | 18.44 | 19.18 | 19.18 | +0.46 (+2.46%) | 414,100 |
20 May 2022 | USD | 18.77 | 18.97 | 17.94 | 18.72 | 18.72 | +0.32 (+1.74%) | 363,000 |
19 May 2022 | USD | 17.72 | 18.91 | 17.72 | 18.4 | 18.4 | +0.62 (+3.49%) | 396,400 |
18 May 2022 | USD | 18.45 | 18.8 | 17.51 | 17.78 | 17.78 | -1.02 (-5.43%) | 294,300 |
17 May 2022 | USD | 17.45 | 18.83 | 17.4 | 18.8 | 18.8 | +0.76 (+4.21%) | 947,700 |
16 May 2022 | USD | 18.52 | 18.98 | 17.92 | 18.04 | 18.04 | -0.46 (-2.49%) | 571,300 |
13 May 2022 | USD | 17.95 | 18.8 | 17.8 | 18.5 | 18.5 | +0.99 (+5.65%) | 755,500 |
12 May 2022 | USD | 17.01 | 17.93 | 16.68 | 17.51 | 17.51 | +0.26 (+1.51%) | 563,800 |
11 May 2022 | USD | 17.67 | 18.43 | 17.01 | 17.25 | 17.25 | -0.43 (-2.43%) | 810,900 |
10 May 2022 | USD | 17.9 | 18.32 | 16.845 | 17.68 | 17.68 | +0.11 (+0.63%) | 664,700 |