Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 15.85 | 16.21 | 15.81 | 16.14 | 16.14 | +0.1 (+0.62%) | 887,700 |
21 Jun 2022 | USD | 15.83 | 16.08 | 15.58 | 16.04 | 16.04 | +0.53 (+3.42%) | 1,609,600 |
17 Jun 2022 | USD | 15 | 15.56 | 14.92 | 15.51 | 15.51 | +0.7 (+4.73%) | 1,761,300 |
16 Jun 2022 | USD | 15.51 | 15.59 | 14.76 | 14.81 | 14.81 | -0.89 (-5.67%) | 1,303,900 |
15 Jun 2022 | USD | 15.49 | 16.02 | 14.99 | 15.7 | 15.7 | +0.31 (+2.01%) | 1,686,300 |
14 Jun 2022 | USD | 15.49 | 15.54 | 14.99 | 15.39 | 15.39 | -0.1 (-0.65%) | 2,000,100 |
13 Jun 2022 | USD | 16.33 | 16.48 | 15.47 | 15.49 | 15.49 | -1.11 (-6.69%) | 2,043,400 |
10 Jun 2022 | USD | 16.7 | 16.8 | 16.55 | 16.6 | 16.6 | -0.32 (-1.89%) | 856,300 |
9 Jun 2022 | USD | 16.8 | 17.03 | 16.8 | 16.92 | 16.92 | -0.02 (-0.12%) | 1,214,200 |
8 Jun 2022 | USD | 16.82 | 16.94 | 16.57 | 16.94 | 16.94 | +0.12 (+0.71%) | 853,500 |
7 Jun 2022 | USD | 16.54 | 16.84 | 16.43 | 16.82 | 16.82 | +0.25 (+1.51%) | 1,347,300 |
6 Jun 2022 | USD | 17.2 | 17.2 | 16.47 | 16.57 | 16.57 | -0.63 (-3.66%) | 1,655,200 |
3 Jun 2022 | USD | 17.58 | 17.65 | 17.19 | 17.2 | 17.2 | -0.45 (-2.55%) | 1,788,300 |
2 Jun 2022 | USD | 17.53 | 17.78 | 17.52 | 17.65 | 17.65 | +0.12 (+0.68%) | 3,173,400 |
1 Jun 2022 | USD | 17.61 | 17.67 | 17.34 | 17.53 | 17.53 | +0.22 (+1.27%) | 1,862,200 |
31 May 2022 | USD | 17 | 17.42 | 16.91 | 17.31 | 17.31 | +0.35 (+2.06%) | 1,525,300 |
27 May 2022 | USD | 16.9 | 17.01 | 16.72 | 16.96 | 16.96 | +0.22 (+1.31%) | 717,700 |
26 May 2022 | USD | 16.5 | 16.95 | 16.5 | 16.74 | 16.74 | +0.35 (+2.14%) | 963,900 |
25 May 2022 | USD | 16.19 | 16.57 | 16.07 | 16.39 | 16.39 | +0.14 (+0.86%) | 859,200 |
24 May 2022 | USD | 16.1 | 16.32 | 15.9 | 16.25 | 16.25 | -0.16 (-0.98%) | 886,700 |
23 May 2022 | USD | 16.17 | 16.41 | 15.93 | 16.41 | 16.41 | +0.41 (+2.56%) | 1,304,900 |
20 May 2022 | USD | 16.48 | 16.48 | 15.86 | 16 | 16 | -0.36 (-2.20%) | 1,138,500 |
19 May 2022 | USD | 15.91 | 16.39 | 15.9 | 16.36 | 16.36 | +0.39 (+2.44%) | 1,261,900 |
18 May 2022 | USD | 16.3 | 16.32 | 15.74 | 15.97 | 15.97 | -0.5 (-3.04%) | 1,574,200 |
17 May 2022 | USD | 16.27 | 16.48 | 16.19 | 16.47 | 16.47 | +0.52 (+3.26%) | 930,200 |
16 May 2022 | USD | 16.57 | 16.59 | 15.78 | 15.95 | 15.95 | -0.68 (-4.09%) | 1,493,500 |
13 May 2022 | USD | 16.46 | 16.87 | 16.43 | 16.63 | 16.63 | +0.27 (+1.65%) | 1,120,900 |
12 May 2022 | USD | 16.08 | 16.49 | 15.9 | 16.36 | 16.36 | +0.12 (+0.74%) | 1,771,400 |
11 May 2022 | USD | 15.63 | 16.5 | 15.06 | 16.24 | 16.24 | +0.72 (+4.64%) | 2,105,000 |
10 May 2022 | USD | 14.95 | 15.6 | 14.75 | 15.52 | 15.52 | +0.94 (+6.45%) | 2,545,900 |