Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 14.35 | 14.44 | 13.3 | 13.58 | 13.58 | -0.65 (-4.57%) | 864,600 |
24 Jun 2022 | USD | 13.71 | 14.4 | 13.54 | 14.23 | 14.23 | +0.73 (+5.41%) | 1,229,800 |
23 Jun 2022 | USD | 12.46 | 13.62 | 12.46 | 13.5 | 13.5 | +1.12 (+9.05%) | 840,200 |
22 Jun 2022 | USD | 12.03 | 12.87 | 12.03 | 12.38 | 12.38 | +0.09 (+0.73%) | 1,186,700 |
21 Jun 2022 | USD | 12.53 | 13 | 12.27 | 12.29 | 12.29 | -0.09 (-0.73%) | 678,800 |
17 Jun 2022 | USD | 12.41 | 12.98 | 12.27 | 12.38 | 12.38 | 0.0 (0.0%) | 1,080,300 |
16 Jun 2022 | USD | 12.41 | 12.53 | 11.81 | 12.38 | 12.38 | -0.52 (-4.03%) | 644,700 |
15 Jun 2022 | USD | 12.98 | 13.69 | 12.75 | 12.9 | 12.9 | +0.06 (+0.47%) | 996,000 |
14 Jun 2022 | USD | 12.95 | 13.08 | 12.14 | 12.84 | 12.84 | -0.08 (-0.62%) | 878,600 |
13 Jun 2022 | USD | 13.71 | 14.05 | 12.75 | 12.92 | 12.92 | -1.45 (-10.09%) | 716,100 |
10 Jun 2022 | USD | 14.71 | 15.1 | 14.21 | 14.37 | 14.37 | -0.87 (-5.71%) | 425,800 |
9 Jun 2022 | USD | 16.03 | 16.03 | 15.23 | 15.24 | 15.24 | -0.97 (-5.98%) | 651,200 |
8 Jun 2022 | USD | 15.67 | 16.59 | 15.67 | 16.21 | 16.21 | +0.38 (+2.40%) | 516,000 |
7 Jun 2022 | USD | 15.46 | 16.04 | 15.07 | 15.83 | 15.83 | +0.1 (+0.64%) | 384,900 |
6 Jun 2022 | USD | 16.05 | 16.28 | 15.13 | 15.73 | 15.73 | +0.11 (+0.70%) | 589,600 |
3 Jun 2022 | USD | 15.9 | 16.03 | 15.35 | 15.62 | 15.62 | -0.5 (-3.10%) | 663,600 |
2 Jun 2022 | USD | 14.87 | 16.45 | 14.68 | 16.12 | 16.12 | +1.25 (+8.41%) | 608,500 |
1 Jun 2022 | USD | 15.76 | 16.14 | 14.7 | 14.87 | 14.87 | -0.77 (-4.92%) | 777,500 |
31 May 2022 | USD | 16.74 | 17.07 | 15.28 | 15.64 | 15.64 | -1.2 (-7.13%) | 968,800 |
27 May 2022 | USD | 16.11 | 17.01 | 15.85 | 16.84 | 16.84 | +0.96 (+6.05%) | 1,321,200 |
26 May 2022 | USD | 15.8 | 16.42 | 15.42 | 15.88 | 15.88 | +0.13 (+0.83%) | 1,278,700 |
25 May 2022 | USD | 15.58 | 16.05 | 15.28 | 15.75 | 15.75 | +0.11 (+0.70%) | 998,200 |
24 May 2022 | USD | 16.29 | 16.34 | 15.39 | 15.64 | 15.64 | -0.91 (-5.50%) | 752,000 |
23 May 2022 | USD | 16.2 | 16.58 | 15.69 | 16.55 | 16.55 | +0.54 (+3.37%) | 524,900 |
20 May 2022 | USD | 16.27 | 16.42 | 14.82 | 16.01 | 16.01 | +0.07 (+0.44%) | 554,500 |
19 May 2022 | USD | 14.86 | 16.16 | 14.5 | 15.94 | 15.94 | +0.99 (+6.62%) | 1,304,400 |
18 May 2022 | USD | 14.9 | 15.38 | 14.5 | 14.95 | 14.95 | -0.25 (-1.64%) | 825,500 |
17 May 2022 | USD | 15.7 | 16.14 | 14.68 | 15.2 | 15.2 | -0.05 (-0.33%) | 906,900 |
16 May 2022 | USD | 16.55 | 16.6 | 15.1 | 15.25 | 15.25 | -1.48 (-8.85%) | 1,002,600 |
13 May 2022 | USD | 14.54 | 17.01 | 14.42 | 16.73 | 16.73 | +2.68 (+19.07%) | 2,321,500 |