Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 14.92 | 15 | 14.8 | 14.8 | 14.8 | +0.01 (+0.07%) | 158,400 |
21 Jun 2022 | USD | 15 | 15 | 14.64 | 14.79 | 14.79 | -0.26 (-1.73%) | 154,600 |
17 Jun 2022 | USD | 15.56 | 15.56 | 14.98 | 15.05 | 15.05 | -0.04 (-0.27%) | 196,000 |
16 Jun 2022 | USD | 14.98 | 15.18 | 14.98 | 15.09 | 15.09 | -0.08 (-0.53%) | 214,500 |
15 Jun 2022 | USD | 14.58 | 15.23 | 14.58 | 15.17 | 15.17 | +0.05 (+0.33%) | 323,300 |
14 Jun 2022 | USD | 15.07 | 15.27 | 14.85 | 15.12 | 15.12 | -0.16 (-1.05%) | 361,400 |
13 Jun 2022 | USD | 14.95 | 15.72 | 14.95 | 15.28 | 15.28 | -0.27 (-1.74%) | 149,000 |
10 Jun 2022 | USD | 15.58 | 15.73 | 15.45 | 15.55 | 15.55 | -0.25 (-1.58%) | 513,700 |
9 Jun 2022 | USD | 15.84 | 15.99 | 15.76 | 15.8 | 15.8 | -0.08 (-0.50%) | 121,600 |
8 Jun 2022 | USD | 15.99 | 16.04 | 15.88 | 15.88 | 15.88 | -0.26 (-1.61%) | 204,800 |
7 Jun 2022 | USD | 16.06 | 16.19 | 16.06 | 16.14 | 16.14 | -0.13 (-0.80%) | 221,000 |
6 Jun 2022 | USD | 16.52 | 16.52 | 16.23 | 16.27 | 16.27 | -0.03 (-0.18%) | 117,100 |
3 Jun 2022 | USD | 16.54 | 16.54 | 16.07 | 16.3 | 16.3 | -0.35 (-2.10%) | 37,400 |
2 Jun 2022 | USD | 16.76 | 16.76 | 16.5 | 16.65 | 16.65 | +0.21 (+1.28%) | 87,300 |
1 Jun 2022 | USD | 16.84 | 16.84 | 16.41 | 16.44 | 16.44 | +0.01 (+0.06%) | 132,100 |
31 May 2022 | USD | 16.64 | 16.64 | 16.31 | 16.43 | 16.43 | -0.14 (-0.84%) | 155,500 |
27 May 2022 | USD | 16.49 | 16.59 | 16.49 | 16.57 | 16.57 | -0.06 (-0.36%) | 36,500 |
26 May 2022 | USD | 16.43 | 16.64 | 16.43 | 16.63 | 16.63 | +0.14 (+0.85%) | 64,600 |
25 May 2022 | USD | 16.26 | 16.51 | 16.26 | 16.49 | 16.49 | +0.01 (+0.06%) | 58,600 |
24 May 2022 | USD | 16.2 | 16.52 | 16.2 | 16.48 | 16.48 | +0.14 (+0.86%) | 88,100 |
23 May 2022 | USD | 16.34 | 16.55 | 16.34 | 16.34 | 16.34 | +0.04 (+0.25%) | 50,900 |
20 May 2022 | USD | 16.36 | 16.36 | 16.23 | 16.3 | 16.3 | -0.23 (-1.39%) | 49,400 |
19 May 2022 | USD | 16.62 | 16.65 | 16.53 | 16.53 | 16.53 | +0.18 (+1.10%) | 104,800 |
18 May 2022 | USD | 16.54 | 16.61 | 16.35 | 16.35 | 16.35 | -0.09 (-0.55%) | 148,600 |
17 May 2022 | USD | 16.28 | 16.44 | 16.28 | 16.44 | 16.44 | +0.23 (+1.42%) | 108,500 |
16 May 2022 | USD | 16.25 | 16.3 | 16.21 | 16.21 | 16.21 | +0.15 (+0.93%) | 96,600 |
13 May 2022 | USD | 16.76 | 16.76 | 15.99 | 16.06 | 16.06 | -1.91 (-10.63%) | 63,800 |
12 May 2022 | USD | 17.53 | 18.59 | 17.53 | 17.97 | 17.97 | -0.01 (-0.06%) | 75,300 |
11 May 2022 | USD | 18.15 | 18.15 | 17.91 | 17.98 | 17.98 | +0.16 (+0.90%) | 68,600 |
10 May 2022 | USD | 17.61 | 18.17 | 17.61 | 17.82 | 17.82 | +0.43 (+2.47%) | 71,300 |