Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 17.06 | 17.37 | 16.65 | 16.72 | 16.72 | -0.05 (-0.30%) | 271,300 |
13 Jun 2022 | USD | 17.46 | 17.46 | 16.62 | 16.77 | 16.77 | -1.37 (-7.55%) | 138,100 |
10 Jun 2022 | USD | 18.54 | 18.75 | 18.14 | 18.14 | 18.14 | -0.28 (-1.52%) | 100,800 |
9 Jun 2022 | USD | 18.58 | 18.87 | 18.3 | 18.42 | 18.42 | -0.74 (-3.86%) | 129,400 |
8 Jun 2022 | USD | 18.18 | 19.2 | 17.53 | 19.16 | 19.16 | +1.28 (+7.16%) | 234,000 |
7 Jun 2022 | USD | 17.51 | 17.99 | 17.22 | 17.88 | 17.88 | +0.26 (+1.48%) | 122,300 |
6 Jun 2022 | USD | 17.47 | 17.8 | 17.19 | 17.62 | 17.62 | +0.82 (+4.88%) | 186,400 |
3 Jun 2022 | USD | 17.73 | 17.89 | 16.58 | 16.8 | 16.8 | -1.09 (-6.09%) | 251,400 |
2 Jun 2022 | USD | 18.22 | 18.37 | 17.45 | 17.89 | 17.89 | -0.2 (-1.11%) | 397,000 |
1 Jun 2022 | USD | 18.46 | 18.57 | 17.65 | 18.09 | 18.09 | -0.27 (-1.47%) | 200,200 |
31 May 2022 | USD | 17.51 | 19.05 | 17.46 | 18.36 | 18.36 | +1.12 (+6.50%) | 4,062,500 |
27 May 2022 | USD | 17.34 | 17.47 | 16.36 | 17.24 | 17.24 | +0.1 (+0.58%) | 346,900 |
26 May 2022 | USD | 16.52 | 17.3 | 16.47 | 17.14 | 17.14 | +0.73 (+4.45%) | 328,700 |
25 May 2022 | USD | 16.59 | 16.85 | 15.7 | 16.41 | 16.41 | -0.09 (-0.55%) | 314,500 |
24 May 2022 | USD | 16.8 | 16.8 | 15.78 | 16.5 | 16.5 | -0.68 (-3.96%) | 398,100 |
23 May 2022 | USD | 16.62 | 17.22 | 16.03 | 17.18 | 17.18 | +0.67 (+4.06%) | 331,700 |
20 May 2022 | USD | 16.54 | 16.67 | 16.01 | 16.51 | 16.51 | +0.03 (+0.18%) | 283,900 |
19 May 2022 | USD | 16.28 | 16.88 | 16.22 | 16.48 | 16.48 | +0.37 (+2.30%) | 267,800 |
18 May 2022 | USD | 16.39 | 16.93 | 16 | 16.11 | 16.11 | -0.43 (-2.60%) | 341,700 |
17 May 2022 | USD | 16.06 | 16.83 | 15.81 | 16.54 | 16.54 | +1.07 (+6.92%) | 464,000 |
16 May 2022 | USD | 15.96 | 16.24 | 15.41 | 15.47 | 15.47 | -0.62 (-3.85%) | 248,400 |
13 May 2022 | USD | 16.49 | 17.22 | 16.07 | 16.09 | 16.09 | -0.17 (-1.05%) | 400,000 |
12 May 2022 | USD | 15.21 | 16.59 | 15.06 | 16.26 | 16.26 | +0.48 (+3.04%) | 449,000 |
11 May 2022 | USD | 17.89 | 18 | 15.71 | 15.78 | 15.78 | -1.97 (-11.10%) | 373,100 |
10 May 2022 | USD | 17.09 | 17.75 | 16.23 | 17.75 | 17.75 | +1.28 (+7.77%) | 273,400 |
9 May 2022 | USD | 16.25 | 16.69 | 16.09 | 16.47 | 16.47 | -0.18 (-1.08%) | 282,800 |
6 May 2022 | USD | 17.5 | 17.52 | 16.56 | 16.65 | 16.65 | -1.11 (-6.25%) | 241,500 |
5 May 2022 | USD | 18.64 | 18.64 | 17.51 | 17.76 | 17.76 | -1.5 (-7.79%) | 178,900 |
4 May 2022 | USD | 18.5 | 19.37 | 18.13 | 19.26 | 19.26 | +0.46 (+2.45%) | 159,600 |
3 May 2022 | USD | 18.42 | 18.91 | 18.31 | 18.8 | 18.8 | +0.5 (+2.73%) | 240,900 |