Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 13.83 | 13.91 | 13.79 | 13.85 | 13.85 | -0.01 (-0.07%) | 1,640,700 |
28 Jun 2022 | USD | 13.95 | 14.02 | 13.85 | 13.86 | 13.86 | -0.2 (-1.42%) | 1,938,800 |
27 Jun 2022 | USD | 13.93 | 14.12 | 13.93 | 14.06 | 14.06 | +0.22 (+1.59%) | 3,430,300 |
24 Jun 2022 | USD | 13.76 | 13.86 | 13.74 | 13.84 | 13.84 | +0.11 (+0.80%) | 2,986,600 |
23 Jun 2022 | USD | 13.67 | 13.77 | 13.65 | 13.73 | 13.73 | +0.08 (+0.59%) | 2,111,600 |
22 Jun 2022 | USD | 13.46 | 13.73 | 13.45 | 13.65 | 13.65 | +0.29 (+2.17%) | 3,634,100 |
21 Jun 2022 | USD | 13.3 | 13.45 | 13.27 | 13.36 | 13.36 | +0.24 (+1.83%) | 2,269,900 |
17 Jun 2022 | USD | 13.27 | 13.28 | 13.05 | 13.12 | 13.12 | -0.21 (-1.58%) | 3,537,300 |
16 Jun 2022 | USD | 13.29 | 13.4 | 13.21 | 13.33 | 13.33 | +0.04 (+0.30%) | 4,191,800 |
15 Jun 2022 | USD | 13.14 | 13.35 | 13.11 | 13.29 | 13.29 | +0.05 (+0.38%) | 3,275,800 |
14 Jun 2022 | USD | 13.28 | 13.31 | 13.14 | 13.24 | 13.24 | +0.07 (+0.53%) | 5,233,100 |
13 Jun 2022 | USD | 13.22 | 13.32 | 13.15 | 13.17 | 13.17 | -0.22 (-1.64%) | 3,452,200 |
10 Jun 2022 | USD | 13.5 | 13.52 | 13.35 | 13.39 | 13.39 | -0.14 (-1.03%) | 3,192,600 |
9 Jun 2022 | USD | 13.65 | 13.74 | 13.53 | 13.53 | 13.53 | -0.03 (-0.22%) | 2,365,700 |
8 Jun 2022 | USD | 13.64 | 13.67 | 13.56 | 13.56 | 13.56 | -0.21 (-1.53%) | 2,517,500 |
7 Jun 2022 | USD | 13.7 | 13.77 | 13.66 | 13.77 | 13.77 | -0.05 (-0.36%) | 1,566,200 |
6 Jun 2022 | USD | 13.98 | 13.99 | 13.79 | 13.82 | 13.82 | +0.01 (+0.07%) | 2,324,200 |
3 Jun 2022 | USD | 13.88 | 13.9 | 13.8 | 13.81 | 13.81 | -0.13 (-0.93%) | 1,988,200 |
2 Jun 2022 | USD | 13.95 | 14 | 13.8 | 13.94 | 13.94 | -0.24 (-1.69%) | 2,581,970 |
1 Jun 2022 | USD | 14.47 | 14.47 | 14.15 | 14.18 | 14.18 | -0.23 (-1.60%) | 2,275,800 |
31 May 2022 | USD | 14.43 | 14.48 | 14.29 | 14.41 | 14.41 | -0.36 (-2.44%) | 2,529,700 |
27 May 2022 | USD | 14.8 | 14.81 | 14.7 | 14.77 | 14.77 | -0.07 (-0.47%) | 1,400,500 |
26 May 2022 | USD | 14.87 | 14.92 | 14.83 | 14.84 | 14.84 | -0.07 (-0.47%) | 1,921,900 |
25 May 2022 | USD | 14.87 | 14.95 | 14.83 | 14.91 | 14.91 | -0.03 (-0.20%) | 1,455,700 |
24 May 2022 | USD | 14.95 | 15.05 | 14.91 | 14.94 | 14.94 | -0.04 (-0.27%) | 1,892,500 |
23 May 2022 | USD | 14.84 | 15.07 | 14.82 | 14.98 | 14.98 | +0.26 (+1.77%) | 2,750,800 |
20 May 2022 | USD | 14.65 | 14.74 | 14.6 | 14.72 | 14.72 | +0.14 (+0.96%) | 4,158,200 |
19 May 2022 | USD | 14.27 | 14.68 | 14.26 | 14.58 | 14.58 | +0.42 (+2.97%) | 5,296,100 |
18 May 2022 | USD | 14.25 | 14.32 | 14.13 | 14.16 | 14.16 | -0.15 (-1.05%) | 2,111,400 |
17 May 2022 | USD | 14.29 | 14.35 | 14.25 | 14.31 | 14.31 | +0.03 (+0.21%) | 2,766,200 |