Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 14.29 | 14.44 | 14.16 | 14.19 | 70.95 | -0.22 (-1.53%) | 20,234,400 |
22 Jun 2022 | USD | 14.51 | 14.56 | 14.19 | 14.41 | 72.05 | +0.01 (+0.07%) | 24,643,900 |
21 Jun 2022 | USD | 14.5 | 14.53 | 14.27 | 14.4 | 72 | -0.36 (-2.44%) | 23,240,300 |
17 Jun 2022 | USD | 14.91 | 15 | 14.63 | 14.76 | 73.8 | -0.18 (-1.20%) | 33,230,900 |
16 Jun 2022 | USD | 14.75 | 15.05 | 14.71 | 14.94 | 74.7 | +0.58 (+4.04%) | 29,837,700 |
15 Jun 2022 | USD | 14.53 | 14.69 | 14.15 | 14.36 | 71.8 | -0.36 (-2.45%) | 32,674,500 |
14 Jun 2022 | USD | 14.64 | 14.87 | 14.59 | 14.72 | 73.6 | -0.04 (-0.27%) | 29,677,300 |
13 Jun 2022 | USD | 14.57 | 14.81 | 14.43 | 14.76 | 73.8 | +0.65 (+4.61%) | 37,750,400 |
10 Jun 2022 | USD | 13.9 | 14.13 | 13.84 | 14.11 | 70.55 | +0.48 (+3.52%) | 34,943,000 |
9 Jun 2022 | USD | 13.34 | 13.63 | 13.21 | 13.63 | 68.15 | +0.36 (+2.71%) | 26,936,600 |
8 Jun 2022 | USD | 13.2 | 13.31 | 13.09 | 13.27 | 66.35 | +0.1 (+0.76%) | 20,540,000 |
7 Jun 2022 | USD | 13.45 | 13.49 | 13.14 | 13.17 | 65.85 | -0.12 (-0.90%) | 24,651,600 |
6 Jun 2022 | USD | 13.14 | 13.36 | 13.06 | 13.29 | 66.45 | -0.06 (-0.45%) | 29,929,600 |
3 Jun 2022 | USD | 13.21 | 13.39 | 13.16 | 13.35 | 66.75 | +0.36 (+2.77%) | 34,307,700 |
2 Jun 2022 | USD | 13.42 | 13.47 | 12.99 | 12.99 | 64.95 | -0.37 (-2.77%) | 28,812,200 |
1 Jun 2022 | USD | 13.16 | 13.46 | 13.08 | 13.36 | 66.8 | +0.1 (+0.75%) | 29,354,000 |
31 May 2022 | USD | 13.23 | 13.43 | 13.13 | 13.26 | 66.3 | +0.03 (+0.23%) | 35,414,800 |
27 May 2022 | USD | 13.52 | 13.54 | 13.22 | 13.23 | 66.15 | -0.44 (-3.22%) | 31,628,700 |
26 May 2022 | USD | 14.09 | 14.12 | 13.6 | 13.67 | 68.35 | -0.4 (-2.84%) | 25,766,600 |
25 May 2022 | USD | 14.34 | 14.35 | 13.96 | 14.07 | 70.35 | -0.2 (-1.40%) | 23,261,400 |
24 May 2022 | USD | 14.23 | 14.5 | 14.19 | 14.27 | 71.35 | +0.29 (+2.07%) | 25,211,100 |
23 May 2022 | USD | 14.16 | 14.28 | 13.95 | 13.98 | 69.9 | -0.23 (-1.62%) | 23,703,800 |
20 May 2022 | USD | 13.98 | 14.62 | 13.95 | 14.21 | 71.05 | +0.05 (+0.35%) | 32,855,100 |
19 May 2022 | USD | 14.19 | 14.26 | 13.93 | 14.16 | 70.8 | +0.08 (+0.57%) | 32,362,600 |
18 May 2022 | USD | 13.62 | 14.14 | 13.6 | 14.08 | 70.4 | +0.66 (+4.92%) | 33,656,200 |
17 May 2022 | USD | 13.5 | 13.68 | 13.4 | 13.42 | 67.1 | -0.36 (-2.61%) | 37,360,000 |
16 May 2022 | USD | 13.71 | 13.84 | 13.61 | 13.78 | 68.9 | +0.15 (+1.10%) | 33,090,900 |
13 May 2022 | USD | 13.91 | 14.01 | 13.57 | 13.63 | 68.15 | -0.52 (-3.67%) | 35,228,000 |
12 May 2022 | USD | 14.32 | 14.45 | 13.93 | 14.15 | 70.75 | +0.03 (+0.21%) | 58,188,500 |
11 May 2022 | USD | 13.81 | 14.16 | 13.56 | 14.12 | 70.6 | +0.42 (+3.07%) | 59,464,500 |