Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 15.53 | 15.56 | 15.32 | 15.36 | 15.36 | -0.17 (-1.09%) | 688,600 |
24 Jun 2022 | USD | 15.54 | 15.58 | 15.47 | 15.53 | 15.53 | +0.17 (+1.11%) | 524,400 |
23 Jun 2022 | USD | 14.52 | 15.38 | 14.52 | 15.36 | 15.36 | +0.12 (+0.79%) | 443,100 |
22 Jun 2022 | USD | 14.38 | 15.34 | 14.38 | 15.24 | 15.24 | +0.01 (+0.07%) | 592,500 |
21 Jun 2022 | USD | 14.76 | 15.45 | 14.76 | 15.23 | 15.23 | +0.29 (+1.94%) | 755,800 |
17 Jun 2022 | USD | 14.95 | 15.04 | 14.82 | 14.94 | 14.94 | +0.04 (+0.27%) | 366,100 |
16 Jun 2022 | USD | 14.89 | 15.04 | 14.87 | 14.9 | 14.9 | +0.11 (+0.74%) | 644,800 |
15 Jun 2022 | USD | 14.74 | 14.86 | 14.57 | 14.79 | 14.79 | +0.11 (+0.75%) | 664,800 |
14 Jun 2022 | USD | 14.76 | 14.79 | 14.51 | 14.68 | 14.68 | -0.2 (-1.34%) | 2,467,200 |
13 Jun 2022 | USD | 14.92 | 15.04 | 14.82 | 14.88 | 14.88 | -0.28 (-1.85%) | 392,300 |
10 Jun 2022 | USD | 15.17 | 15.23 | 15.06 | 15.16 | 15.16 | -0.17 (-1.11%) | 2,095,500 |
9 Jun 2022 | USD | 15.33 | 15.71 | 15.33 | 15.33 | 15.33 | -0.19 (-1.22%) | 280,500 |
8 Jun 2022 | USD | 15.6 | 15.65 | 15.51 | 15.52 | 15.52 | -0.37 (-2.33%) | 344,600 |
7 Jun 2022 | USD | 15.56 | 15.91 | 15.56 | 15.89 | 15.89 | +0.08 (+0.51%) | 641,800 |
6 Jun 2022 | USD | 15.7 | 15.9 | 15.7 | 15.81 | 15.81 | +0.13 (+0.83%) | 671,800 |
3 Jun 2022 | USD | 15.4 | 15.8 | 15.4 | 15.68 | 15.68 | -0.24 (-1.51%) | 415,500 |
2 Jun 2022 | USD | 15.5 | 15.93 | 15.5 | 15.92 | 15.92 | +0.34 (+2.18%) | 303,300 |
1 Jun 2022 | USD | 15.83 | 15.87 | 15.53 | 15.58 | 15.58 | -0.03 (-0.19%) | 832,100 |
31 May 2022 | USD | 15.42 | 15.84 | 15.35 | 15.61 | 15.61 | -0.04 (-0.26%) | 603,200 |
27 May 2022 | USD | 15.65 | 15.86 | 15.58 | 15.65 | 15.65 | -0.16 (-1.01%) | 265,300 |
26 May 2022 | USD | 15.84 | 15.84 | 15.69 | 15.81 | 15.81 | +0.08 (+0.51%) | 336,000 |
25 May 2022 | USD | 15.71 | 15.86 | 15.68 | 15.73 | 15.73 | -0.11 (-0.69%) | 291,800 |
24 May 2022 | USD | 15.72 | 15.86 | 15.65 | 15.84 | 15.84 | -0.01 (-0.06%) | 291,900 |
23 May 2022 | USD | 15.91 | 15.92 | 15.45 | 15.85 | 15.85 | +0.06 (+0.38%) | 674,300 |
20 May 2022 | USD | 15.65 | 15.79 | 15.61 | 15.79 | 15.79 | +0.34 (+2.20%) | 994,700 |
19 May 2022 | USD | 15.3 | 15.59 | 15.21 | 15.45 | 15.45 | -0.19 (-1.21%) | 618,200 |
18 May 2022 | USD | 15.33 | 16.05 | 15.33 | 15.64 | 15.64 | -0.15 (-0.95%) | 346,000 |
17 May 2022 | USD | 16 | 16 | 15.7 | 15.79 | 15.79 | -0.3 (-1.86%) | 5,028,300 |
16 May 2022 | USD | 15.3 | 16.12 | 15.3 | 16.09 | 16.09 | +0.04 (+0.25%) | 388,800 |
13 May 2022 | USD | 15.69 | 16.12 | 15.69 | 16.05 | 16.05 | +0.22 (+1.39%) | 427,400 |