Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 10.37 | 11.01 | 10.1 | 10.66 | 10.66 | +0.03 (+0.28%) | 380,900 |
21 Jun 2022 | USD | 10.17 | 11 | 10.17 | 10.63 | 10.63 | +0.5 (+4.94%) | 296,500 |
17 Jun 2022 | USD | 9.5 | 10.3 | 9.4 | 10.13 | 10.13 | +0.74 (+7.88%) | 3,669,700 |
16 Jun 2022 | USD | 9.04 | 9.48 | 8.64 | 9.39 | 9.39 | +0.02 (+0.21%) | 447,000 |
15 Jun 2022 | USD | 8.69 | 9.47 | 8.35 | 9.37 | 9.37 | +0.71 (+8.20%) | 419,900 |
14 Jun 2022 | USD | 9.01 | 9.54 | 8.34 | 8.66 | 8.66 | -0.34 (-3.78%) | 543,100 |
13 Jun 2022 | USD | 9.95 | 10 | 8.9 | 9 | 9 | -1.1 (-10.89%) | 782,300 |
10 Jun 2022 | USD | 10.61 | 10.75 | 10.05 | 10.1 | 10.1 | -0.57 (-5.34%) | 553,000 |
9 Jun 2022 | USD | 13.32 | 13.32 | 10.615 | 10.67 | 10.67 | -2.84 (-21.02%) | 772,500 |
8 Jun 2022 | USD | 13.19 | 13.68 | 13.102 | 13.51 | 13.51 | -0.05 (-0.37%) | 509,500 |
7 Jun 2022 | USD | 13.15 | 13.88 | 12.935 | 13.56 | 13.56 | +0.35 (+2.65%) | 697,400 |
6 Jun 2022 | USD | 16.12 | 16.12 | 12.81 | 13.21 | 13.21 | -2.73 (-17.13%) | 2,002,300 |
3 Jun 2022 | USD | 15.41 | 16.08 | 15.21 | 15.94 | 15.94 | +0.13 (+0.82%) | 632,700 |
2 Jun 2022 | USD | 15.93 | 16.4 | 15.37 | 15.81 | 15.81 | -0.12 (-0.75%) | 720,500 |
1 Jun 2022 | USD | 15.35 | 16.22 | 15.15 | 15.93 | 15.93 | +0.69 (+4.53%) | 928,214 |
31 May 2022 | USD | 14.73 | 15.35 | 14.36 | 15.24 | 15.24 | +0.92 (+6.42%) | 1,340,400 |
27 May 2022 | USD | 13.99 | 14.885 | 13.86 | 14.32 | 14.32 | +0.34 (+2.43%) | 609,600 |
26 May 2022 | USD | 13.16 | 14.46 | 13.16 | 13.98 | 13.98 | +0.59 (+4.41%) | 552,600 |
25 May 2022 | USD | 12.76 | 13.46 | 12.4 | 13.39 | 13.39 | +0.5 (+3.88%) | 420,700 |
24 May 2022 | USD | 12.48 | 13.69 | 12.4 | 12.89 | 12.89 | +0.32 (+2.55%) | 670,600 |
23 May 2022 | USD | 11.78 | 12.77 | 11.59 | 12.57 | 12.57 | +0.83 (+7.07%) | 507,200 |
20 May 2022 | USD | 11 | 11.86 | 11 | 11.74 | 11.74 | +0.72 (+6.53%) | 462,700 |
19 May 2022 | USD | 10.84 | 11.22 | 10.56 | 11.02 | 11.02 | +0.02 (+0.18%) | 517,100 |
18 May 2022 | USD | 10.58 | 11.4 | 10.4 | 11 | 11 | +0.29 (+2.71%) | 516,600 |
17 May 2022 | USD | 10.32 | 11.49 | 10.15 | 10.71 | 10.71 | +0.35 (+3.38%) | 648,700 |
16 May 2022 | USD | 10.57 | 11.09 | 10.2 | 10.36 | 10.36 | -0.2 (-1.89%) | 466,200 |
13 May 2022 | USD | 11.35 | 11.35 | 10.45 | 10.56 | 10.56 | +0.09 (+0.86%) | 703,700 |
12 May 2022 | USD | 9.68 | 10.63 | 9.65 | 10.47 | 10.47 | +0.24 (+2.35%) | 508,000 |
11 May 2022 | USD | 10.47 | 10.5 | 9.57 | 10.23 | 10.23 | -0.31 (-2.94%) | 505,600 |
10 May 2022 | USD | 10.8 | 11.24 | 10.41 | 10.54 | 10.54 | -0.27 (-2.50%) | 782,400 |