Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 18.89 | 19.07 | 18.43 | 18.75 | 18.75 | -0.03 (-0.16%) | 115,500 |
28 Jun 2022 | USD | 19.23 | 19.4 | 18.72 | 18.78 | 18.78 | -0.52 (-2.69%) | 197,700 |
27 Jun 2022 | USD | 19.44 | 19.66 | 19.23 | 19.3 | 19.3 | -0.14 (-0.72%) | 197,400 |
24 Jun 2022 | USD | 18.81 | 19.5 | 18.63 | 19.44 | 19.44 | +0.8 (+4.29%) | 372,400 |
23 Jun 2022 | USD | 18.35 | 18.65 | 18.26 | 18.64 | 18.64 | +0.3 (+1.64%) | 172,300 |
22 Jun 2022 | USD | 18.2 | 18.85 | 18.18 | 18.34 | 18.34 | +0.03 (+0.16%) | 160,900 |
21 Jun 2022 | USD | 18.15 | 18.51 | 17.92 | 18.31 | 18.31 | +0.38 (+2.12%) | 159,100 |
17 Jun 2022 | USD | 17.76 | 18.15 | 17.76 | 17.93 | 17.93 | +0.23 (+1.30%) | 386,200 |
16 Jun 2022 | USD | 18.04 | 18.31 | 17.47 | 17.7 | 17.7 | -0.58 (-3.17%) | 166,900 |
15 Jun 2022 | USD | 17.72 | 18.52 | 17.72 | 18.28 | 18.28 | +0.64 (+3.63%) | 170,800 |
14 Jun 2022 | USD | 17.8 | 17.88 | 17.4 | 17.64 | 17.64 | +0.07 (+0.40%) | 148,900 |
13 Jun 2022 | USD | 18.15 | 18.37 | 17.48 | 17.57 | 17.57 | -1.05 (-5.64%) | 199,800 |
10 Jun 2022 | USD | 19.14 | 19.26 | 18.61 | 18.62 | 18.62 | -0.79 (-4.07%) | 100,100 |
9 Jun 2022 | USD | 19.63 | 19.94 | 19.38 | 19.41 | 19.41 | -0.24 (-1.22%) | 139,000 |
8 Jun 2022 | USD | 19.71 | 19.96 | 19.51 | 19.65 | 19.65 | -0.11 (-0.56%) | 127,400 |
7 Jun 2022 | USD | 19.41 | 19.8 | 18.93 | 19.76 | 19.76 | +0.28 (+1.44%) | 136,500 |
6 Jun 2022 | USD | 19.39 | 19.58 | 19.24 | 19.48 | 19.48 | +0.15 (+0.78%) | 155,900 |
3 Jun 2022 | USD | 19.44 | 19.72 | 19.05 | 19.33 | 19.33 | -0.31 (-1.58%) | 212,300 |
2 Jun 2022 | USD | 19.05 | 19.72 | 18.89 | 19.64 | 19.64 | +0.53 (+2.77%) | 158,900 |
1 Jun 2022 | USD | 19.1 | 19.83 | 19.02 | 19.11 | 19.11 | +0.06 (+0.31%) | 153,800 |
31 May 2022 | USD | 19.26 | 19.43 | 18.92 | 19.05 | 19.05 | -0.34 (-1.75%) | 348,400 |
27 May 2022 | USD | 19.23 | 19.4 | 19.03 | 19.39 | 19.39 | +0.35 (+1.84%) | 165,300 |
26 May 2022 | USD | 18.67 | 19.16 | 18.67 | 19.04 | 19.04 | +0.34 (+1.82%) | 167,600 |
25 May 2022 | USD | 18.89 | 19.2 | 18.52 | 18.7 | 18.7 | -0.29 (-1.53%) | 170,000 |
24 May 2022 | USD | 18.65 | 19.13 | 18.29 | 18.99 | 18.99 | +0.23 (+1.23%) | 304,900 |
23 May 2022 | USD | 18.87 | 19.24 | 18.67 | 18.76 | 18.76 | +0.03 (+0.16%) | 220,900 |
20 May 2022 | USD | 19.44 | 19.98 | 18.28 | 18.73 | 18.73 | -0.47 (-2.45%) | 225,100 |
19 May 2022 | USD | 19.12 | 19.29 | 18.67 | 19.2 | 19.2 | -0.2 (-1.03%) | 318,700 |
18 May 2022 | USD | 20.1 | 20.16 | 19.29 | 19.4 | 19.4 | -0.79 (-3.91%) | 254,500 |
17 May 2022 | USD | 20.16 | 20.59 | 20.12 | 20.19 | 20.19 | +0.21 (+1.05%) | 186,900 |