Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 17.1 | 17.16 | 16.77 | 16.99 | 16.99 | -0.01 (-0.06%) | 2,661,900 |
13 Jun 2022 | USD | 17.73 | 17.78 | 16.9 | 17 | 17 | -1.25 (-6.85%) | 1,999,400 |
10 Jun 2022 | USD | 18.88 | 19.16 | 18.25 | 18.25 | 18.25 | -1.04 (-5.39%) | 2,485,200 |
9 Jun 2022 | USD | 19.62 | 19.71 | 19.28 | 19.29 | 19.29 | -0.36 (-1.83%) | 2,148,100 |
8 Jun 2022 | USD | 19.96 | 20.01 | 19.57 | 19.65 | 19.65 | -0.49 (-2.43%) | 1,975,800 |
7 Jun 2022 | USD | 19.31 | 20.17 | 19.19 | 20.14 | 20.14 | +0.61 (+3.12%) | 3,715,100 |
6 Jun 2022 | USD | 19.58 | 19.88 | 19.35 | 19.53 | 19.53 | +0.18 (+0.93%) | 3,066,800 |
3 Jun 2022 | USD | 19.49 | 19.49 | 19.27 | 19.35 | 19.35 | -0.21 (-1.07%) | 2,599,700 |
2 Jun 2022 | USD | 19 | 19.57 | 18.79 | 19.56 | 19.56 | +0.52 (+2.73%) | 2,549,200 |
1 Jun 2022 | USD | 19.56 | 19.72 | 18.91 | 19.04 | 19.04 | -0.55 (-2.81%) | 3,333,300 |
31 May 2022 | USD | 19.24 | 19.74 | 19.22 | 19.59 | 19.59 | +0.1 (+0.51%) | 3,504,900 |
27 May 2022 | USD | 18.98 | 19.56 | 18.98 | 19.49 | 19.49 | +0.44 (+2.31%) | 2,544,400 |
26 May 2022 | USD | 18.5 | 19.26 | 18.41 | 19.05 | 19.05 | +0.67 (+3.65%) | 2,568,700 |
25 May 2022 | USD | 18.02 | 18.69 | 18.01 | 18.38 | 18.38 | +0.33 (+1.83%) | 2,868,200 |
24 May 2022 | USD | 17.89 | 18.24 | 17.64 | 18.05 | 18.05 | -0.02 (-0.11%) | 2,487,300 |
23 May 2022 | USD | 17.76 | 18.32 | 17.7 | 18.07 | 18.07 | +0.52 (+2.96%) | 2,769,900 |
20 May 2022 | USD | 17.33 | 17.6 | 17.17 | 17.55 | 17.55 | +0.33 (+1.92%) | 2,913,300 |
19 May 2022 | USD | 16.76 | 17.49 | 16.6 | 17.22 | 17.22 | +0.24 (+1.41%) | 3,192,500 |
18 May 2022 | USD | 17.45 | 17.8 | 16.91 | 16.98 | 16.98 | -0.74 (-4.18%) | 4,159,500 |
17 May 2022 | USD | 17.37 | 17.86 | 17.3 | 17.72 | 17.72 | +0.75 (+4.42%) | 2,868,900 |
16 May 2022 | USD | 16.57 | 17.08 | 16.33 | 16.97 | 16.97 | +0.35 (+2.11%) | 2,426,900 |
13 May 2022 | USD | 16.22 | 16.7 | 16.2 | 16.62 | 16.62 | +0.66 (+4.14%) | 3,550,300 |
12 May 2022 | USD | 15.75 | 15.97 | 15.34 | 15.96 | 15.96 | +0.15 (+0.95%) | 6,353,900 |
11 May 2022 | USD | 16.02 | 16.54 | 15.77 | 15.81 | 15.81 | -0.16 (-1.00%) | 3,497,300 |
10 May 2022 | USD | 16.61 | 16.87 | 15.87 | 15.97 | 15.97 | -0.56 (-3.39%) | 3,450,000 |
9 May 2022 | USD | 16.75 | 17.04 | 16.46 | 16.53 | 16.53 | -0.47 (-2.76%) | 3,444,100 |
6 May 2022 | USD | 17.23 | 17.3 | 16.9 | 17 | 17 | -0.31 (-1.79%) | 2,795,900 |
5 May 2022 | USD | 17.85 | 18.23 | 17.26 | 17.31 | 17.31 | -0.84 (-4.63%) | 3,014,900 |
4 May 2022 | USD | 17.25 | 18.18 | 17.12 | 18.15 | 18.15 | +0.88 (+5.10%) | 3,102,200 |
3 May 2022 | USD | 16.94 | 17.33 | 16.91 | 17.27 | 17.27 | +0.34 (+2.01%) | 3,895,400 |