Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 16.53 | 16.53 | 16.11 | 16.11 | 16.11 | +0.01 (+0.06%) | 198,300 |
21 Jun 2022 | USD | 15.91 | 16.32 | 15.91 | 16.1 | 16.1 | +1.04 (+6.91%) | 150,000 |
17 Jun 2022 | USD | 14.93 | 15.53 | 14.93 | 15.06 | 15.06 | -0.39 (-2.52%) | 120,100 |
16 Jun 2022 | USD | 15.34 | 15.68 | 15.26 | 15.45 | 15.45 | -0.41 (-2.59%) | 178,400 |
15 Jun 2022 | USD | 15.7 | 15.93 | 15.47 | 15.86 | 15.86 | +0.82 (+5.45%) | 149,700 |
14 Jun 2022 | USD | 15.226 | 15.57 | 14.93 | 15.04 | 15.04 | -0.14 (-0.92%) | 230,800 |
13 Jun 2022 | USD | 15.85 | 15.85 | 15.05 | 15.18 | 15.18 | -1.11 (-6.81%) | 314,600 |
10 Jun 2022 | USD | 16.75 | 16.75 | 16.11 | 16.29 | 16.29 | -0.62 (-3.67%) | 212,200 |
9 Jun 2022 | USD | 17.4 | 17.4 | 16.91 | 16.91 | 16.91 | -0.11 (-0.65%) | 65,900 |
8 Jun 2022 | USD | 17.016 | 17.152 | 16.988 | 17.02 | 17.02 | -0.06 (-0.35%) | 89,300 |
7 Jun 2022 | USD | 16.83 | 17.11 | 16.83 | 17.08 | 17.08 | -0.05 (-0.29%) | 171,300 |
6 Jun 2022 | USD | 17.12 | 17.27 | 17.06 | 17.13 | 17.13 | +0.13 (+0.76%) | 135,500 |
3 Jun 2022 | USD | 17.25 | 17.25 | 16.94 | 17 | 17 | -0.625 (-3.55%) | 91,900 |
2 Jun 2022 | USD | 17.46 | 17.63 | 17.34 | 17.625 | 17.625 | +0.015 (+0.09%) | 116,200 |
1 Jun 2022 | USD | 17.94 | 17.94 | 17.44 | 17.61 | 17.61 | +0.05 (+0.28%) | 108,600 |
31 May 2022 | USD | 17.86 | 17.86 | 17.488 | 17.56 | 17.56 | -0.12 (-0.68%) | 147,800 |
27 May 2022 | USD | 17.56 | 17.72 | 17.56 | 17.68 | 17.68 | -0.01 (-0.06%) | 82,900 |
26 May 2022 | USD | 17.21 | 17.69 | 17.21 | 17.69 | 17.69 | +0.14 (+0.80%) | 191,300 |
25 May 2022 | USD | 17.65 | 17.65 | 17.32 | 17.55 | 17.55 | -0.14 (-0.79%) | 118,000 |
24 May 2022 | USD | 17.68 | 17.73 | 17.56 | 17.69 | 17.69 | +0.12 (+0.68%) | 122,000 |
23 May 2022 | USD | 17.4 | 17.77 | 17.4 | 17.57 | 17.57 | +0.4 (+2.33%) | 83,600 |
20 May 2022 | USD | 17.13 | 17.31 | 16.96 | 17.17 | 17.17 | -0.16 (-0.92%) | 64,500 |
19 May 2022 | USD | 17.38 | 17.46 | 17.29 | 17.33 | 17.33 | -0.26 (-1.48%) | 108,300 |
18 May 2022 | USD | 17.97 | 17.97 | 17.59 | 17.59 | 17.59 | +0.23 (+1.32%) | 113,500 |
17 May 2022 | USD | 18.02 | 18.02 | 17.17 | 17.36 | 17.36 | +0.17 (+0.99%) | 148,300 |
16 May 2022 | USD | 17.13 | 17.24 | 17.08 | 17.19 | 17.19 | -0.04 (-0.23%) | 163,500 |
13 May 2022 | USD | 16.67 | 17.292 | 16.67 | 17.23 | 17.23 | +0.445 (+2.65%) | 68,800 |
12 May 2022 | USD | 16.61 | 16.9 | 16.61 | 16.785 | 16.785 | +0.145 (+0.87%) | 120,100 |
11 May 2022 | USD | 16.79 | 16.96 | 16.64 | 16.64 | 16.64 | -0.29 (-1.71%) | 154,500 |
10 May 2022 | USD | 16.88 | 17.23 | 16.86 | 16.93 | 16.93 | -0.44 (-2.53%) | 197,400 |