Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 18.07 | 18.6 | 17.52 | 18.02 | 18.02 | +0.36 (+2.04%) | 218,700 |
27 Jun 2022 | USD | 16.67 | 17.8 | 16.54 | 17.66 | 17.66 | +1.1 (+6.64%) | 195,600 |
24 Jun 2022 | USD | 16.69 | 17.49 | 16.4 | 16.56 | 16.56 | +0.24 (+1.47%) | 319,900 |
23 Jun 2022 | USD | 18.75 | 19 | 16.19 | 16.32 | 16.32 | -2.39 (-12.77%) | 472,800 |
22 Jun 2022 | USD | 18.01 | 19.05 | 17.6 | 18.71 | 18.71 | -0.48 (-2.50%) | 366,700 |
21 Jun 2022 | USD | 18.02 | 19.72 | 18.01 | 19.19 | 19.19 | +1.45 (+8.17%) | 268,300 |
17 Jun 2022 | USD | 20 | 20.39 | 17.56 | 17.74 | 17.74 | -1.91 (-9.72%) | 589,700 |
16 Jun 2022 | USD | 20.06 | 20.4 | 19.2 | 19.65 | 19.65 | -0.86 (-4.19%) | 446,100 |
15 Jun 2022 | USD | 21.49 | 21.78 | 20.05 | 20.51 | 20.51 | -0.66 (-3.12%) | 340,100 |
14 Jun 2022 | USD | 20.47 | 22.15 | 20.42 | 21.17 | 21.17 | +0.77 (+3.77%) | 333,500 |
13 Jun 2022 | USD | 20.6 | 21.41 | 19.12 | 20.4 | 20.4 | -0.94 (-4.40%) | 579,800 |
10 Jun 2022 | USD | 22.12 | 23.08 | 20.74 | 21.34 | 21.34 | -0.35 (-1.61%) | 535,000 |
9 Jun 2022 | USD | 20.52 | 21.94 | 19.76 | 21.69 | 21.69 | +0.99 (+4.78%) | 513,700 |
8 Jun 2022 | USD | 19.98 | 21.45 | 19.62 | 20.7 | 20.7 | +1.08 (+5.50%) | 641,800 |
7 Jun 2022 | USD | 19.2 | 20.17 | 19.08 | 19.62 | 19.62 | +0.5 (+2.62%) | 342,500 |
6 Jun 2022 | USD | 18.97 | 19.17 | 18.76 | 19.12 | 19.12 | +0.49 (+2.63%) | 244,000 |
3 Jun 2022 | USD | 18.25 | 18.92 | 18.25 | 18.63 | 18.63 | +0.28 (+1.53%) | 192,100 |
2 Jun 2022 | USD | 18.51 | 19.04 | 18.15 | 18.35 | 18.35 | -0.25 (-1.34%) | 233,100 |
1 Jun 2022 | USD | 17.95 | 18.64 | 17.61 | 18.6 | 18.6 | +1.01 (+5.74%) | 328,200 |
31 May 2022 | USD | 17.67 | 17.97 | 17.32 | 17.59 | 17.59 | +0.13 (+0.74%) | 251,500 |
27 May 2022 | USD | 16.82 | 17.63 | 16.49 | 17.46 | 17.46 | +0.85 (+5.12%) | 315,200 |
26 May 2022 | USD | 16.94 | 17.3 | 16.49 | 16.61 | 16.61 | -0.49 (-2.87%) | 368,900 |
25 May 2022 | USD | 16.8 | 17.49 | 16.32 | 17.1 | 17.1 | +0.36 (+2.15%) | 314,500 |
24 May 2022 | USD | 16.5 | 16.94 | 16.11 | 16.74 | 16.74 | +0.01 (+0.06%) | 208,100 |
23 May 2022 | USD | 16.15 | 16.94 | 15.63 | 16.73 | 16.73 | +0.33 (+2.01%) | 523,000 |
20 May 2022 | USD | 14.22 | 16.5 | 14.18 | 16.4 | 16.4 | +2.4 (+17.14%) | 1,360,000 |
19 May 2022 | USD | 13.52 | 14.32 | 13.42 | 14 | 14 | +0.12 (+0.86%) | 154,200 |
18 May 2022 | USD | 13.79 | 14.48 | 13.75 | 13.88 | 13.88 | -0.1 (-0.72%) | 256,000 |
17 May 2022 | USD | 13.65 | 14.59 | 13.57 | 13.98 | 13.98 | +0.46 (+3.40%) | 589,400 |
16 May 2022 | USD | 13.15 | 14.03 | 13.15 | 13.52 | 13.52 | +0.38 (+2.89%) | 213,000 |