Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 19.78 | 20.17 | 19.31 | 19.38 | 19.38 | -0.49 (-2.47%) | 3,564,200 |
22 Jun 2022 | USD | 20.31 | 20.43 | 19.53 | 19.87 | 19.87 | +0.06 (+0.30%) | 4,836,600 |
21 Jun 2022 | USD | 19.82 | 20.11 | 19.31 | 19.81 | 19.81 | -0.73 (-3.55%) | 3,823,200 |
17 Jun 2022 | USD | 20.71 | 20.89 | 19.93 | 20.54 | 20.54 | -0.33 (-1.58%) | 4,312,900 |
16 Jun 2022 | USD | 19.97 | 21.11 | 19.86 | 20.87 | 20.87 | +1.79 (+9.38%) | 8,699,000 |
15 Jun 2022 | USD | 19.25 | 19.83 | 18.59 | 19.08 | 19.08 | -0.56 (-2.85%) | 4,453,900 |
14 Jun 2022 | USD | 19.36 | 20.03 | 19.24 | 19.64 | 19.64 | +0.15 (+0.77%) | 4,984,800 |
13 Jun 2022 | USD | 18.81 | 19.65 | 18.53 | 19.49 | 19.49 | +1.69 (+9.49%) | 6,692,300 |
10 Jun 2022 | USD | 17.45 | 17.97 | 17.25 | 17.8 | 17.8 | +0.91 (+5.39%) | 4,918,000 |
9 Jun 2022 | USD | 16.38 | 16.89 | 16.29 | 16.89 | 16.89 | +0.68 (+4.19%) | 1,970,500 |
8 Jun 2022 | USD | 15.89 | 16.36 | 15.76 | 16.21 | 16.21 | +0.48 (+3.05%) | 1,425,000 |
7 Jun 2022 | USD | 16.52 | 16.58 | 15.72 | 15.73 | 15.73 | -0.51 (-3.14%) | 1,674,800 |
6 Jun 2022 | USD | 16.01 | 16.42 | 16 | 16.24 | 16.24 | -0.13 (-0.79%) | 1,263,500 |
3 Jun 2022 | USD | 16.36 | 16.61 | 16.24 | 16.37 | 16.37 | +0.26 (+1.61%) | 1,696,200 |
2 Jun 2022 | USD | 16.88 | 16.94 | 16.1 | 16.11 | 16.11 | -0.79 (-4.67%) | 1,733,600 |
1 Jun 2022 | USD | 16.58 | 17.36 | 16.44 | 16.9 | 16.9 | +0.16 (+0.96%) | 2,157,500 |
31 May 2022 | USD | 16.48 | 16.94 | 16.39 | 16.74 | 16.74 | +0.4 (+2.45%) | 2,354,400 |
27 May 2022 | USD | 17.08 | 17.13 | 16.34 | 16.34 | 16.34 | -0.92 (-5.33%) | 1,904,600 |
26 May 2022 | USD | 17.85 | 17.86 | 17.05 | 17.26 | 17.26 | -0.78 (-4.32%) | 2,662,400 |
25 May 2022 | USD | 18.9 | 18.9 | 17.84 | 18.04 | 18.04 | -0.7 (-3.74%) | 3,283,200 |
24 May 2022 | USD | 18.55 | 19.41 | 18.48 | 18.74 | 18.74 | +0.53 (+2.91%) | 4,712,800 |
23 May 2022 | USD | 18.29 | 18.77 | 18.06 | 18.21 | 18.21 | -0.43 (-2.31%) | 4,367,700 |
20 May 2022 | USD | 18.13 | 19.55 | 18.06 | 18.64 | 18.64 | +0.08 (+0.43%) | 5,982,500 |
19 May 2022 | USD | 18.91 | 18.91 | 18.08 | 18.56 | 18.56 | -0.06 (-0.32%) | 4,534,200 |
18 May 2022 | USD | 17.81 | 18.82 | 17.64 | 18.62 | 18.62 | +1.27 (+7.32%) | 5,873,500 |
17 May 2022 | USD | 17.88 | 18.17 | 17.35 | 17.35 | 17.35 | -1.19 (-6.42%) | 3,622,400 |
16 May 2022 | USD | 18.48 | 18.75 | 18.09 | 18.54 | 18.54 | +0.19 (+1.04%) | 5,180,400 |
13 May 2022 | USD | 19.07 | 19.07 | 18.06 | 18.35 | 18.35 | -1.23 (-6.28%) | 4,231,100 |
12 May 2022 | USD | 20.29 | 20.47 | 19.21 | 19.58 | 19.58 | -0.5 (-2.49%) | 5,866,500 |
11 May 2022 | USD | 19.1 | 20.15 | 18.42 | 20.08 | 20.08 | +0.97 (+5.08%) | 7,959,500 |