Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 20 | 20.36 | 19.68 | 19.76 | 19.76 | -0.67 (-3.28%) | 785,500 |
21 Jun 2022 | USD | 19.56 | 20.81 | 19.43 | 20.43 | 20.43 | +1.28 (+6.68%) | 986,200 |
17 Jun 2022 | USD | 19.02 | 19.59 | 18.64 | 19.15 | 19.15 | +0.21 (+1.11%) | 1,306,800 |
16 Jun 2022 | USD | 20.21 | 20.31 | 18.76 | 18.94 | 18.94 | -1.9 (-9.12%) | 840,200 |
15 Jun 2022 | USD | 20.51 | 21.12 | 19.75 | 20.84 | 20.84 | +0.36 (+1.76%) | 872,800 |
14 Jun 2022 | USD | 20.1 | 20.52 | 19.77 | 20.48 | 20.48 | +0.61 (+3.07%) | 796,500 |
13 Jun 2022 | USD | 20.54 | 21.03 | 19.8 | 19.87 | 19.87 | -1.38 (-6.49%) | 1,103,500 |
10 Jun 2022 | USD | 21.2 | 21.61 | 20.88 | 21.25 | 21.25 | -0.42 (-1.94%) | 546,100 |
9 Jun 2022 | USD | 21.8 | 22.32 | 21.33 | 21.67 | 21.67 | -0.28 (-1.28%) | 581,400 |
8 Jun 2022 | USD | 22.75 | 23.04 | 21.71 | 21.95 | 21.95 | -0.93 (-4.06%) | 690,700 |
7 Jun 2022 | USD | 22.26 | 22.96 | 21.92 | 22.88 | 22.88 | +0.44 (+1.96%) | 851,900 |
6 Jun 2022 | USD | 22.82 | 22.89 | 22.32 | 22.44 | 22.44 | +0.33 (+1.49%) | 684,900 |
3 Jun 2022 | USD | 22.23 | 22.34 | 21.54 | 22.11 | 22.11 | -0.48 (-2.12%) | 776,800 |
2 Jun 2022 | USD | 21.95 | 22.74 | 21.8 | 22.59 | 22.59 | +0.98 (+4.53%) | 1,217,900 |
1 Jun 2022 | USD | 21.91 | 22.17 | 21.02 | 21.61 | 21.61 | -0.13 (-0.60%) | 1,266,900 |
31 May 2022 | USD | 21.39 | 22.11 | 20.9 | 21.74 | 21.74 | +0.57 (+2.69%) | 2,155,000 |
27 May 2022 | USD | 19.95 | 21.17 | 19.65 | 21.17 | 21.17 | +1.11 (+5.53%) | 1,815,500 |
26 May 2022 | USD | 18.32 | 20.56 | 18.15 | 20.06 | 20.06 | +2.2 (+12.32%) | 2,535,100 |
25 May 2022 | USD | 16.87 | 18.2 | 15.48 | 17.86 | 17.86 | +2.82 (+18.75%) | 2,931,900 |
24 May 2022 | USD | 15.23 | 15.27 | 14.62 | 15.04 | 15.04 | -0.36 (-2.34%) | 1,177,000 |
23 May 2022 | USD | 15.23 | 15.64 | 15.17 | 15.4 | 15.4 | +0.24 (+1.58%) | 364,700 |
20 May 2022 | USD | 15.65 | 15.65 | 14.67 | 15.16 | 15.16 | -0.16 (-1.04%) | 373,700 |
19 May 2022 | USD | 15.32 | 15.64 | 15.26 | 15.32 | 15.32 | -0.09 (-0.58%) | 450,100 |
18 May 2022 | USD | 15.96 | 16.03 | 15.15 | 15.41 | 15.41 | -0.69 (-4.29%) | 403,100 |
17 May 2022 | USD | 15.77 | 16.22 | 15.57 | 16.1 | 16.1 | +0.71 (+4.61%) | 403,800 |
16 May 2022 | USD | 15.37 | 15.52 | 15.17 | 15.39 | 15.39 | -0.03 (-0.19%) | 489,800 |
13 May 2022 | USD | 15.02 | 15.58 | 14.73 | 15.42 | 15.42 | +0.7 (+4.76%) | 344,300 |
12 May 2022 | USD | 14.77 | 14.98 | 14.37 | 14.72 | 14.72 | -0.2 (-1.34%) | 360,200 |
11 May 2022 | USD | 14.96 | 15.37 | 14.9 | 14.92 | 14.92 | -0.12 (-0.80%) | 374,400 |
10 May 2022 | USD | 15.17 | 15.31 | 14.55 | 15.04 | 15.04 | +0.2 (+1.35%) | 483,200 |