Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 May 2022 | USD | 13.82 | 14.72 | 13.52 | 14.05 | 14.05 | +0.06 (+0.43%) | 950,200 |
11 May 2022 | USD | 13.9 | 15.89 | 13.65 | 13.99 | 13.99 | -1.07 (-7.10%) | 1,531,300 |
10 May 2022 | USD | 15.8 | 16.31 | 13.63 | 15.06 | 15.06 | 0.0 (0.0%) | 1,182,700 |
9 May 2022 | USD | 16.79 | 16.86 | 14.76 | 15.06 | 15.06 | -2.14 (-12.44%) | 1,498,400 |
6 May 2022 | USD | 18.01 | 18.08 | 16.93 | 17.2 | 17.2 | -1.06 (-5.81%) | 636,600 |
5 May 2022 | USD | 19.37 | 19.4 | 17.75 | 18.26 | 18.26 | -1.38 (-7.03%) | 622,600 |
4 May 2022 | USD | 18.95 | 19.82 | 17.59 | 19.64 | 19.64 | +0.73 (+3.86%) | 990,800 |
3 May 2022 | USD | 19.53 | 20.04 | 18.77 | 18.91 | 18.91 | -0.6 (-3.08%) | 552,900 |
2 May 2022 | USD | 18.74 | 19.88 | 18.49 | 19.51 | 19.51 | +0.73 (+3.89%) | 1,028,900 |