Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 9.89 | 10.635 | 9.89 | 10.18 | 10.18 | +0.12 (+1.19%) | 1,063,300 |
21 Jun 2022 | USD | 10.46 | 10.46 | 9.97 | 10.06 | 10.06 | -0.02 (-0.20%) | 1,158,500 |
17 Jun 2022 | USD | 10.16 | 10.44 | 10.01 | 10.08 | 10.08 | 0.0 (0.0%) | 1,788,800 |
16 Jun 2022 | USD | 10.41 | 10.41 | 9.86 | 10.08 | 10.08 | -0.76 (-7.01%) | 834,100 |
15 Jun 2022 | USD | 10.63 | 11.07 | 10.51 | 10.84 | 10.84 | +0.39 (+3.73%) | 883,200 |
14 Jun 2022 | USD | 10.71 | 10.9 | 10.36 | 10.45 | 10.45 | -0.15 (-1.42%) | 1,305,100 |
13 Jun 2022 | USD | 11.26 | 11.57 | 10.58 | 10.6 | 10.6 | -1 (-8.62%) | 968,500 |
10 Jun 2022 | USD | 12.13 | 12.265 | 11.55 | 11.6 | 11.6 | -0.69 (-5.61%) | 635,000 |
9 Jun 2022 | USD | 12.7 | 12.7 | 12.22 | 12.29 | 12.29 | -0.57 (-4.43%) | 351,100 |
8 Jun 2022 | USD | 13.05 | 13.28 | 12.84 | 12.86 | 12.86 | -0.29 (-2.21%) | 412,000 |
7 Jun 2022 | USD | 13.07 | 13.5 | 12.478 | 13.15 | 13.15 | -0.11 (-0.83%) | 484,300 |
6 Jun 2022 | USD | 13.48 | 13.53 | 13.08 | 13.26 | 13.26 | +0.11 (+0.84%) | 439,800 |
3 Jun 2022 | USD | 13.46 | 13.58 | 13.07 | 13.15 | 13.15 | -0.53 (-3.87%) | 633,900 |
2 Jun 2022 | USD | 13.03 | 13.97 | 12.81 | 13.68 | 13.68 | +0.71 (+5.47%) | 627,200 |
1 Jun 2022 | USD | 13.16 | 13.58 | 12.77 | 12.97 | 12.97 | -0.19 (-1.44%) | 757,600 |
31 May 2022 | USD | 13.18 | 13.29 | 12.8 | 13.16 | 13.16 | -0.01 (-0.08%) | 1,238,800 |
27 May 2022 | USD | 12.84 | 13.29 | 12.84 | 13.17 | 13.17 | +0.52 (+4.11%) | 2,631,900 |
26 May 2022 | USD | 12.69 | 13.12 | 12.32 | 12.65 | 12.65 | +0.05 (+0.40%) | 1,097,600 |
25 May 2022 | USD | 12.32 | 12.8 | 12.13 | 12.6 | 12.6 | +0.3 (+2.44%) | 540,100 |
24 May 2022 | USD | 12.68 | 12.755 | 11.87 | 12.3 | 12.3 | -0.56 (-4.35%) | 553,100 |
23 May 2022 | USD | 13.22 | 13.235 | 12.67 | 12.86 | 12.86 | -0.25 (-1.91%) | 381,200 |
20 May 2022 | USD | 13.57 | 13.939 | 12.71 | 13.11 | 13.11 | -0.23 (-1.72%) | 934,100 |
19 May 2022 | USD | 12.6 | 13.56 | 12.515 | 13.34 | 13.34 | +0.55 (+4.30%) | 695,700 |
18 May 2022 | USD | 13.1 | 13.7 | 12.6 | 12.79 | 12.79 | -0.67 (-4.98%) | 505,700 |
17 May 2022 | USD | 13.09 | 13.61 | 12.68 | 13.46 | 13.46 | +0.92 (+7.34%) | 761,200 |
16 May 2022 | USD | 12.95 | 13.27 | 12.51 | 12.54 | 12.54 | -0.52 (-3.98%) | 605,800 |
13 May 2022 | USD | 12.01 | 13.22 | 12.01 | 13.06 | 13.06 | +1.34 (+11.43%) | 933,600 |
12 May 2022 | USD | 11.01 | 12 | 10.875 | 11.72 | 11.72 | +0.5 (+4.46%) | 1,162,100 |
11 May 2022 | USD | 12.29 | 12.595 | 11.21 | 11.22 | 11.22 | -1.28 (-10.24%) | 979,700 |
10 May 2022 | USD | 13.29 | 13.675 | 11.97 | 12.5 | 12.5 | -0.61 (-4.65%) | 996,500 |