Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 15.75 | 15.78 | 15.21 | 15.3 | 15.3 | -0.14 (-0.91%) | 510,700 |
28 Jun 2022 | USD | 15.65 | 15.67 | 15.28 | 15.44 | 15.44 | +0.07 (+0.46%) | 343,000 |
27 Jun 2022 | USD | 14.88 | 15.53 | 14.815 | 15.37 | 15.37 | +0.68 (+4.63%) | 494,900 |
24 Jun 2022 | USD | 14.23 | 14.81 | 14.015 | 14.69 | 14.69 | +0.69 (+4.93%) | 848,900 |
23 Jun 2022 | USD | 14.88 | 15 | 13.86 | 14 | 14 | -0.79 (-5.34%) | 764,300 |
22 Jun 2022 | USD | 14.95 | 15.18 | 14.769 | 14.79 | 14.79 | -0.68 (-4.40%) | 644,200 |
21 Jun 2022 | USD | 14.58 | 15.64 | 14.58 | 15.47 | 15.47 | +1.04 (+7.21%) | 565,600 |
17 Jun 2022 | USD | 14.92 | 15.06 | 14.12 | 14.43 | 14.43 | -0.62 (-4.12%) | 1,492,100 |
16 Jun 2022 | USD | 15.31 | 15.501 | 14.87 | 15.05 | 15.05 | -0.55 (-3.53%) | 672,100 |
15 Jun 2022 | USD | 15.9 | 15.955 | 15.27 | 15.6 | 15.6 | -0.35 (-2.19%) | 910,600 |
14 Jun 2022 | USD | 16.02 | 16.26 | 15.82 | 15.95 | 15.95 | +0.21 (+1.33%) | 493,300 |
13 Jun 2022 | USD | 16.36 | 16.469 | 15.65 | 15.74 | 15.74 | -1.12 (-6.64%) | 810,800 |
10 Jun 2022 | USD | 16.47 | 17 | 16.32 | 16.86 | 16.86 | +0.21 (+1.26%) | 631,600 |
9 Jun 2022 | USD | 17.5 | 17.53 | 16.622 | 16.65 | 16.65 | -0.88 (-5.02%) | 813,000 |
8 Jun 2022 | USD | 18.17 | 18.17 | 17.45 | 17.53 | 17.53 | -0.57 (-3.15%) | 548,700 |
7 Jun 2022 | USD | 17.96 | 18.44 | 17.78 | 18.1 | 18.1 | -0.03 (-0.17%) | 530,600 |
6 Jun 2022 | USD | 18 | 18.355 | 17.77 | 18.13 | 18.13 | +0.06 (+0.33%) | 771,900 |
3 Jun 2022 | USD | 17.87 | 18.18 | 17.75 | 18.07 | 18.07 | +0.39 (+2.21%) | 724,700 |
2 Jun 2022 | USD | 18 | 18 | 17.57 | 17.68 | 17.68 | -0.41 (-2.27%) | 737,700 |
1 Jun 2022 | USD | 17.01 | 18.18 | 17.01 | 18.09 | 18.09 | +1.09 (+6.41%) | 937,400 |
31 May 2022 | USD | 17.2 | 17.36 | 16.71 | 17 | 17 | +0.14 (+0.83%) | 1,290,000 |
27 May 2022 | USD | 16.19 | 16.98 | 16.11 | 16.86 | 16.86 | +0.58 (+3.56%) | 659,600 |
26 May 2022 | USD | 16.6 | 16.71 | 16.04 | 16.28 | 16.28 | -0.31 (-1.87%) | 685,700 |
25 May 2022 | USD | 15.89 | 16.64 | 15.89 | 16.59 | 16.59 | +0.57 (+3.56%) | 440,000 |
24 May 2022 | USD | 16.02 | 16.21 | 15.81 | 16.02 | 16.02 | 0.0 (0.0%) | 436,300 |
23 May 2022 | USD | 15.95 | 16.05 | 15.7 | 16.02 | 16.02 | +0.21 (+1.33%) | 691,900 |
20 May 2022 | USD | 15.72 | 16 | 15.53 | 15.81 | 15.81 | +0.21 (+1.35%) | 462,000 |
19 May 2022 | USD | 15.19 | 15.82 | 15.01 | 15.6 | 15.6 | +0.3 (+1.96%) | 643,300 |
18 May 2022 | USD | 15.58 | 15.89 | 15.03 | 15.3 | 15.3 | -0.25 (-1.61%) | 727,000 |
17 May 2022 | USD | 16.2 | 16.46 | 15.53 | 15.55 | 15.55 | -0.52 (-3.24%) | 786,100 |