Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | USD | 15.48 | 15.54 | 15.41 | 15.5 | 15.5 | +0.04 (+0.26%) | 705,500 |
17 Jun 2022 | USD | 15.45 | 15.56 | 15.39 | 15.46 | 15.46 | +0.06 (+0.39%) | 1,686,900 |
16 Jun 2022 | USD | 15.36 | 15.45 | 15.29 | 15.4 | 15.4 | -0.02 (-0.13%) | 915,100 |
15 Jun 2022 | USD | 15.35 | 15.53 | 15.3 | 15.42 | 15.42 | +0.1 (+0.65%) | 704,300 |
14 Jun 2022 | USD | 15.43 | 15.52 | 15.29 | 15.32 | 15.32 | -0.06 (-0.39%) | 941,700 |
13 Jun 2022 | USD | 15.46 | 15.5 | 15.31 | 15.38 | 15.38 | -0.17 (-1.09%) | 716,900 |
10 Jun 2022 | USD | 15.51 | 15.56 | 15.46 | 15.55 | 15.55 | 0.0 (0.0%) | 414,700 |
9 Jun 2022 | USD | 15.5 | 15.56 | 15.38 | 15.55 | 15.55 | +0.02 (+0.13%) | 366,500 |
8 Jun 2022 | USD | 15.52 | 15.54 | 15.37 | 15.53 | 15.53 | +0.02 (+0.13%) | 653,200 |
7 Jun 2022 | USD | 15.47 | 15.54 | 15.47 | 15.51 | 15.51 | +0.02 (+0.13%) | 519,900 |
6 Jun 2022 | USD | 15.55 | 15.55 | 15.34 | 15.49 | 15.49 | 0.0 (0.0%) | 489,400 |
3 Jun 2022 | USD | 15.55 | 15.55 | 15.48 | 15.49 | 15.49 | -0.06 (-0.39%) | 666,700 |
2 Jun 2022 | USD | 15.55 | 15.63 | 15.52 | 15.55 | 15.55 | -0.03 (-0.19%) | 741,900 |
1 Jun 2022 | USD | 15.46 | 15.63 | 15.46 | 15.58 | 15.58 | +0.17 (+1.10%) | 619,500 |
31 May 2022 | USD | 15.4 | 15.63 | 15.33 | 15.41 | 15.41 | -0.11 (-0.71%) | 946,779 |
27 May 2022 | USD | 15.47 | 15.57 | 15.44 | 15.52 | 15.52 | +0.11 (+0.71%) | 966,600 |
26 May 2022 | USD | 15.27 | 15.55 | 15.23 | 15.41 | 15.41 | +0.16 (+1.05%) | 2,560,900 |
25 May 2022 | USD | 15.07 | 15.29 | 15.02 | 15.25 | 15.25 | +0.14 (+0.93%) | 623,900 |
24 May 2022 | USD | 15.1 | 15.15 | 15.07 | 15.11 | 15.11 | 0.0 (0.0%) | 308,600 |
23 May 2022 | USD | 15.15 | 15.15 | 15.02 | 15.11 | 15.11 | 0.0 (0.0%) | 736,600 |
20 May 2022 | USD | 15.18 | 15.18 | 14.93 | 15.11 | 15.11 | -0.03 (-0.20%) | 711,500 |
19 May 2022 | USD | 15.07 | 15.25 | 15 | 15.14 | 15.14 | +0.06 (+0.40%) | 881,000 |
18 May 2022 | USD | 15.05 | 15.27 | 14.96 | 15.08 | 15.08 | +0.19 (+1.28%) | 1,585,100 |
17 May 2022 | USD | 14.8 | 14.99 | 14.7 | 14.89 | 14.89 | +0.17 (+1.15%) | 651,717 |
16 May 2022 | USD | 14.75 | 14.905 | 14.71 | 14.72 | 14.72 | -0.12 (-0.81%) | 772,712 |
13 May 2022 | USD | 14.74 | 14.93 | 14.69 | 14.84 | 14.84 | +0.14 (+0.95%) | 525,400 |
12 May 2022 | USD | 15.07 | 15.08 | 14.6 | 14.7 | 14.7 | -0.35 (-2.33%) | 794,100 |
11 May 2022 | USD | 14.83 | 15.07 | 14.8 | 15.05 | 15.05 | +0.16 (+1.07%) | 984,800 |
10 May 2022 | USD | 14.73 | 14.93 | 14.73 | 14.89 | 14.89 | +0.18 (+1.22%) | 1,552,100 |
9 May 2022 | USD | 14.95 | 15.03 | 14.6 | 14.71 | 14.71 | -0.29 (-1.93%) | 1,840,600 |