Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 15.8 | 16.19 | 15.48 | 15.96 | 15.96 | -0.41 (-2.50%) | 864,300 |
21 Jun 2022 | USD | 16.65 | 16.96 | 16.35 | 16.37 | 16.37 | +0.37 (+2.31%) | 997,500 |
17 Jun 2022 | USD | 16.03 | 16.3 | 15.44 | 16 | 16 | +0.01 (+0.06%) | 2,124,600 |
16 Jun 2022 | USD | 16.84 | 16.84 | 15.69 | 15.99 | 15.99 | -1.08 (-6.33%) | 1,410,700 |
15 Jun 2022 | USD | 16.84 | 17.25 | 16.6 | 17.07 | 17.07 | +0.5 (+3.02%) | 1,229,000 |
14 Jun 2022 | USD | 17.17 | 17.19 | 16.42 | 16.57 | 16.57 | -0.68 (-3.94%) | 1,124,800 |
13 Jun 2022 | USD | 17.71 | 17.89 | 16.98 | 17.25 | 17.25 | -1.06 (-5.79%) | 1,263,400 |
10 Jun 2022 | USD | 19.08 | 19.11 | 18.07 | 18.31 | 18.31 | -1.17 (-6.01%) | 948,700 |
9 Jun 2022 | USD | 19.77 | 19.84 | 19.39 | 19.48 | 19.48 | -0.35 (-1.77%) | 770,100 |
8 Jun 2022 | USD | 19.56 | 19.87 | 19.45 | 19.83 | 19.83 | -0.05 (-0.25%) | 1,139,700 |
7 Jun 2022 | USD | 19.18 | 19.91 | 19.1 | 19.88 | 19.88 | +0.43 (+2.21%) | 786,900 |
6 Jun 2022 | USD | 19.43 | 19.68 | 19.18 | 19.45 | 19.45 | +0.41 (+2.15%) | 882,900 |
3 Jun 2022 | USD | 19.02 | 19.35 | 18.78 | 19.04 | 19.04 | -0.02 (-0.10%) | 883,400 |
2 Jun 2022 | USD | 18.74 | 19.19 | 18.5 | 19.06 | 19.06 | +0.44 (+2.36%) | 898,800 |
1 Jun 2022 | USD | 18.2 | 18.74 | 18.03 | 18.62 | 18.62 | +0.61 (+3.39%) | 1,085,700 |
31 May 2022 | USD | 18.41 | 18.6 | 17.95 | 18.01 | 18.01 | -0.44 (-2.38%) | 1,021,900 |
27 May 2022 | USD | 18.41 | 18.68 | 18.31 | 18.45 | 18.45 | +0.25 (+1.37%) | 611,400 |
26 May 2022 | USD | 17.76 | 18.4 | 17.72 | 18.2 | 18.2 | +0.64 (+3.64%) | 662,500 |
25 May 2022 | USD | 17.4 | 17.75 | 17.32 | 17.56 | 17.56 | +0.07 (+0.40%) | 578,700 |
24 May 2022 | USD | 17.77 | 17.89 | 17.1 | 17.49 | 17.49 | -0.38 (-2.13%) | 551,400 |
23 May 2022 | USD | 17.91 | 18.12 | 17.6 | 17.87 | 17.87 | +0.2 (+1.13%) | 886,200 |
20 May 2022 | USD | 18.11 | 18.16 | 17.04 | 17.67 | 17.67 | -0.21 (-1.17%) | 832,500 |
19 May 2022 | USD | 17.45 | 18.2 | 17.41 | 17.88 | 17.88 | +0.15 (+0.85%) | 1,062,100 |
18 May 2022 | USD | 18.07 | 18.25 | 17.44 | 17.73 | 17.73 | -0.63 (-3.43%) | 835,800 |
17 May 2022 | USD | 18.03 | 18.43 | 17.78 | 18.36 | 18.36 | +0.89 (+5.09%) | 862,900 |
16 May 2022 | USD | 17.5 | 17.7 | 17.03 | 17.47 | 17.47 | -0.08 (-0.46%) | 727,600 |
13 May 2022 | USD | 16.82 | 17.95 | 16.76 | 17.55 | 17.55 | +1.04 (+6.30%) | 1,152,100 |
12 May 2022 | USD | 16.45 | 16.86 | 16.23 | 16.51 | 16.51 | -0.15 (-0.90%) | 1,004,800 |
11 May 2022 | USD | 16.7 | 17.41 | 16.37 | 16.66 | 16.66 | +0.04 (+0.24%) | 1,087,000 |
10 May 2022 | USD | 17.26 | 17.39 | 16.3 | 16.62 | 16.62 | -0.31 (-1.83%) | 673,100 |