Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | USD | 19.03 | 19.1 | 18.62 | 18.7 | 18.7 | -1 (-5.08%) | 90,400 |
10 Jun 2022 | USD | 20.15 | 20.15 | 19.52 | 19.7 | 19.7 | -0.43 (-2.14%) | 144,400 |
9 Jun 2022 | USD | 20.19 | 20.51 | 19.89 | 20.13 | 20.13 | -0.87 (-4.14%) | 34,400 |
8 Jun 2022 | USD | 21.09 | 21.09 | 20.78 | 21 | 21 | +0.93 (+4.63%) | 123,600 |
7 Jun 2022 | USD | 19.85 | 20.17 | 19.73 | 20.07 | 20.07 | +0.33 (+1.67%) | 127,100 |
6 Jun 2022 | USD | 20.12 | 20.28 | 19.74 | 19.74 | 19.74 | +1.12 (+6.02%) | 64,000 |
3 Jun 2022 | USD | 18.73 | 18.84 | 18.55 | 18.62 | 18.62 | -0.15 (-0.80%) | 37,500 |
2 Jun 2022 | USD | 18.54 | 19.07 | 18.54 | 18.77 | 18.77 | -0.02 (-0.11%) | 86,700 |
1 Jun 2022 | USD | 19.16 | 19.16 | 18.55 | 18.79 | 18.79 | -0.37 (-1.93%) | 121,800 |
31 May 2022 | USD | 18.87 | 19.34 | 18.87 | 19.16 | 19.16 | +1.12 (+6.21%) | 130,300 |
27 May 2022 | USD | 17.99 | 18.25 | 17.79 | 18.04 | 18.04 | -0.15 (-0.82%) | 82,700 |
26 May 2022 | USD | 17.89 | 18.25 | 17.89 | 18.19 | 18.19 | +0.41 (+2.31%) | 65,100 |
25 May 2022 | USD | 17.48 | 17.96 | 17.48 | 17.78 | 17.78 | +0.33 (+1.89%) | 86,300 |
24 May 2022 | USD | 18.49 | 18.49 | 17.32 | 17.45 | 17.45 | -1.7 (-8.88%) | 77,200 |
23 May 2022 | USD | 19.1 | 19.38 | 19 | 19.15 | 19.15 | -0.05 (-0.26%) | 85,700 |
20 May 2022 | USD | 19.44 | 19.6 | 18.83 | 19.2 | 19.2 | -0.26 (-1.34%) | 69,100 |
19 May 2022 | USD | 19.02 | 19.65 | 19.02 | 19.46 | 19.46 | -0.4 (-2.01%) | 55,000 |
18 May 2022 | USD | 20.2 | 20.2 | 19.71 | 19.86 | 19.86 | -0.69 (-3.36%) | 50,300 |
17 May 2022 | USD | 20.54 | 20.6 | 20.26 | 20.55 | 20.55 | +0.47 (+2.34%) | 180,700 |
16 May 2022 | USD | 20.11 | 20.33 | 19.97 | 20.08 | 20.08 | -1.15 (-5.42%) | 192,000 |
13 May 2022 | USD | 20.2 | 21.33 | 20.18 | 21.23 | 21.23 | +1.69 (+8.65%) | 66,200 |
12 May 2022 | USD | 19.38 | 19.75 | 19.2 | 19.54 | 19.54 | -0.1 (-0.51%) | 70,800 |
11 May 2022 | USD | 19.97 | 19.98 | 19.39 | 19.64 | 19.64 | +0.24 (+1.24%) | 99,500 |
10 May 2022 | USD | 19.53 | 19.53 | 19.01 | 19.4 | 19.4 | -0.48 (-2.41%) | 124,300 |
9 May 2022 | USD | 20.26 | 20.45 | 19.8 | 19.88 | 19.88 | -0.73 (-3.54%) | 96,500 |
6 May 2022 | USD | 20.93 | 20.98 | 20.58 | 20.61 | 20.61 | -0.72 (-3.38%) | 93,500 |
5 May 2022 | USD | 22.04 | 22.24 | 21.17 | 21.33 | 21.33 | -2.12 (-9.04%) | 49,600 |
4 May 2022 | USD | 22.91 | 23.45 | 22.42 | 23.45 | 23.45 | +0.5 (+2.18%) | 37,000 |
3 May 2022 | USD | 23.18 | 23.35 | 22.79 | 22.95 | 22.95 | +0.66 (+2.96%) | 62,900 |
2 May 2022 | USD | 22.08 | 22.35 | 21.89 | 22.29 | 22.29 | +0.2 (+0.91%) | 66,800 |