Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 15.5 | 16.01 | 15.5 | 15.95 | 15.95 | +0.27 (+1.72%) | 584,900 |
21 Jun 2022 | USD | 15.61 | 15.84 | 15.38 | 15.68 | 15.68 | +0.3 (+1.95%) | 730,200 |
17 Jun 2022 | USD | 15.39 | 15.92 | 15.37 | 15.38 | 15.38 | +0.23 (+1.52%) | 1,465,000 |
16 Jun 2022 | USD | 15.42 | 15.43 | 15.04 | 15.15 | 15.15 | -0.46 (-2.95%) | 1,065,000 |
15 Jun 2022 | USD | 15.21 | 15.75 | 15.21 | 15.61 | 15.61 | +0.41 (+2.70%) | 1,113,300 |
14 Jun 2022 | USD | 15.09 | 15.4 | 15.07 | 15.2 | 15.2 | -0.16 (-1.04%) | 1,174,600 |
13 Jun 2022 | USD | 15.71 | 15.85 | 15.31 | 15.36 | 15.36 | -0.56 (-3.52%) | 1,214,000 |
10 Jun 2022 | USD | 15.9 | 16.06 | 15.76 | 15.92 | 15.92 | -0.15 (-0.93%) | 724,500 |
9 Jun 2022 | USD | 16.03 | 16.34 | 15.95 | 16.07 | 16.07 | -0.05 (-0.31%) | 1,020,000 |
8 Jun 2022 | USD | 16.43 | 16.61 | 16.08 | 16.12 | 16.12 | -0.52 (-3.13%) | 947,000 |
7 Jun 2022 | USD | 16.84 | 16.88 | 16.47 | 16.64 | 16.64 | -0.28 (-1.65%) | 734,500 |
6 Jun 2022 | USD | 17.08 | 17.17 | 16.81 | 16.92 | 16.92 | +0.03 (+0.18%) | 967,200 |
3 Jun 2022 | USD | 17.11 | 17.24 | 16.88 | 16.89 | 16.89 | -0.37 (-2.14%) | 973,400 |
2 Jun 2022 | USD | 17.36 | 17.56 | 16.85 | 17.26 | 17.26 | -0.06 (-0.35%) | 795,300 |
1 Jun 2022 | USD | 17.81 | 17.81 | 17.1 | 17.32 | 17.32 | -0.41 (-2.31%) | 710,400 |
31 May 2022 | USD | 17.88 | 17.98 | 17.5 | 17.73 | 17.73 | -0.24 (-1.34%) | 993,200 |
27 May 2022 | USD | 17.85 | 18.17 | 17.71 | 17.97 | 17.97 | -0.04 (-0.22%) | 1,255,900 |
26 May 2022 | USD | 18.47 | 18.73 | 18 | 18.01 | 18.01 | -0.46 (-2.49%) | 637,000 |
25 May 2022 | USD | 18.08 | 18.51 | 18.08 | 18.47 | 18.47 | +0.46 (+2.55%) | 852,000 |
24 May 2022 | USD | 17.76 | 18.08 | 17.58 | 18.01 | 18.01 | +0.23 (+1.29%) | 975,100 |
23 May 2022 | USD | 17.79 | 17.93 | 17.55 | 17.78 | 17.78 | +0.33 (+1.89%) | 884,700 |
20 May 2022 | USD | 17.69 | 17.82 | 17.16 | 17.45 | 17.45 | -0.1 (-0.57%) | 834,000 |
19 May 2022 | USD | 17.26 | 17.76 | 17.25 | 17.55 | 17.55 | +0.23 (+1.33%) | 1,231,700 |
18 May 2022 | USD | 17.84 | 17.9 | 17.18 | 17.32 | 17.32 | -0.6 (-3.35%) | 1,152,300 |
17 May 2022 | USD | 17.75 | 17.97 | 17.58 | 17.92 | 17.92 | +0.4 (+2.28%) | 698,000 |
16 May 2022 | USD | 17.45 | 17.7 | 17.39 | 17.52 | 17.52 | +0.02 (+0.11%) | 1,000,700 |
13 May 2022 | USD | 17.54 | 17.85 | 17.39 | 17.5 | 17.5 | -0.11 (-0.62%) | 890,400 |
12 May 2022 | USD | 17.61 | 17.78 | 17.32 | 17.61 | 17.61 | +0.08 (+0.46%) | 986,100 |
11 May 2022 | USD | 17.71 | 18.12 | 17.5 | 17.53 | 17.53 | -0.17 (-0.96%) | 1,036,200 |
10 May 2022 | USD | 18.42 | 18.74 | 17.51 | 17.7 | 17.7 | -0.78 (-4.22%) | 1,015,100 |