Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 16.09 | 16.09 | 14.68 | 14.91 | 14.91 | -1.16 (-7.22%) | 564,400 |
28 Jun 2022 | USD | 16.6 | 16.95 | 16.01 | 16.07 | 16.07 | -0.26 (-1.59%) | 399,900 |
27 Jun 2022 | USD | 15.91 | 16.65 | 15.77 | 16.33 | 16.33 | +0.44 (+2.77%) | 504,800 |
24 Jun 2022 | USD | 14.77 | 16.05 | 14.74 | 15.89 | 15.89 | +1.38 (+9.51%) | 2,390,200 |
23 Jun 2022 | USD | 17.63 | 17.83 | 13.94 | 14.51 | 14.51 | -3.29 (-18.48%) | 1,867,400 |
22 Jun 2022 | USD | 18.16 | 18.78 | 17.8 | 17.8 | 17.8 | -0.87 (-4.66%) | 402,000 |
21 Jun 2022 | USD | 18 | 18.94 | 17.31 | 18.67 | 18.67 | +1.15 (+6.56%) | 712,000 |
17 Jun 2022 | USD | 18.21 | 18.58 | 17.36 | 17.52 | 17.52 | -0.56 (-3.10%) | 1,702,600 |
16 Jun 2022 | USD | 18.53 | 18.74 | 17.5 | 18.08 | 18.08 | -1.05 (-5.49%) | 696,300 |
15 Jun 2022 | USD | 19.23 | 19.81 | 19.02 | 19.13 | 19.13 | -0.02 (-0.10%) | 891,200 |
14 Jun 2022 | USD | 16.82 | 19.15 | 16.82 | 19.15 | 19.15 | +2.51 (+15.08%) | 923,600 |
13 Jun 2022 | USD | 17 | 17.28 | 16.45 | 16.64 | 16.64 | -1.18 (-6.62%) | 618,700 |
10 Jun 2022 | USD | 18.27 | 18.7 | 17.6 | 17.82 | 17.82 | -0.94 (-5.01%) | 514,600 |
9 Jun 2022 | USD | 18.66 | 18.95 | 18.31 | 18.76 | 18.76 | -0.12 (-0.64%) | 390,300 |
8 Jun 2022 | USD | 19.46 | 19.46 | 18.74 | 18.88 | 18.88 | -0.72 (-3.67%) | 325,500 |
7 Jun 2022 | USD | 19.26 | 19.66 | 19.06 | 19.6 | 19.6 | +0.12 (+0.62%) | 427,800 |
6 Jun 2022 | USD | 18.9 | 19.57 | 18.84 | 19.48 | 19.48 | +0.87 (+4.67%) | 607,300 |
3 Jun 2022 | USD | 19.2 | 19.2 | 18.43 | 18.61 | 18.61 | -0.61 (-3.17%) | 718,100 |
2 Jun 2022 | USD | 18.18 | 19.23 | 18.15 | 19.22 | 19.22 | +1.23 (+6.84%) | 573,500 |
1 Jun 2022 | USD | 18.35 | 18.38 | 17.66 | 17.99 | 17.99 | -0.22 (-1.21%) | 575,200 |
31 May 2022 | USD | 18.39 | 18.39 | 17.63 | 18.21 | 18.21 | -0.17 (-0.92%) | 1,328,800 |
27 May 2022 | USD | 18.2 | 18.58 | 18.07 | 18.38 | 18.38 | +0.45 (+2.51%) | 597,200 |
26 May 2022 | USD | 18.1 | 18.28 | 17.83 | 17.93 | 17.93 | -0.08 (-0.44%) | 399,600 |
25 May 2022 | USD | 17.38 | 18.25 | 17.1 | 18.01 | 18.01 | +0.58 (+3.33%) | 420,400 |
24 May 2022 | USD | 16.72 | 17.46 | 16.49 | 17.43 | 17.43 | +0.41 (+2.41%) | 474,700 |
23 May 2022 | USD | 15.71 | 17.08 | 15.71 | 17.02 | 17.02 | +1.36 (+8.68%) | 687,100 |
20 May 2022 | USD | 17.2 | 17.34 | 15.2 | 15.66 | 15.66 | -1.38 (-8.10%) | 1,052,500 |
19 May 2022 | USD | 17.37 | 17.58 | 16.36 | 17.04 | 17.04 | -0.7 (-3.95%) | 704,500 |
18 May 2022 | USD | 18.25 | 18.89 | 17.57 | 17.74 | 17.74 | -0.54 (-2.95%) | 708,200 |
17 May 2022 | USD | 17.61 | 18.45 | 17.24 | 18.28 | 18.28 | +1.08 (+6.28%) | 705,200 |