Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 12.01 | 12.47 | 11.72 | 11.84 | 11.84 | -0.31 (-2.55%) | 1,443,600 |
21 Jun 2022 | USD | 12.47 | 12.88 | 12.12 | 12.15 | 12.15 | -0.11 (-0.90%) | 1,643,700 |
17 Jun 2022 | USD | 11.59 | 12.6 | 11 | 12.26 | 12.26 | +0.64 (+5.51%) | 3,305,900 |
16 Jun 2022 | USD | 11.43 | 11.85 | 11.365 | 11.62 | 11.62 | -0.14 (-1.19%) | 1,775,900 |
15 Jun 2022 | USD | 11.79 | 12.08 | 11.52 | 11.76 | 11.76 | +0.18 (+1.55%) | 2,109,000 |
14 Jun 2022 | USD | 11.81 | 12.24 | 11.05 | 11.58 | 11.58 | -0.23 (-1.95%) | 1,252,400 |
13 Jun 2022 | USD | 12.28 | 12.68 | 11.39 | 11.81 | 11.81 | -0.78 (-6.20%) | 1,414,000 |
10 Jun 2022 | USD | 12.63 | 12.97 | 12.365 | 12.59 | 12.59 | -0.3 (-2.33%) | 808,100 |
9 Jun 2022 | USD | 12.91 | 13.47 | 12.78 | 12.89 | 12.89 | -0.02 (-0.15%) | 812,500 |
8 Jun 2022 | USD | 12.96 | 13.66 | 12.63 | 12.91 | 12.91 | -0.02 (-0.15%) | 937,600 |
7 Jun 2022 | USD | 13.25 | 13.75 | 12.27 | 12.93 | 12.93 | -0.53 (-3.94%) | 1,406,000 |
6 Jun 2022 | USD | 14.58 | 14.97 | 13.41 | 13.46 | 13.46 | -0.81 (-5.68%) | 1,088,100 |
3 Jun 2022 | USD | 13.85 | 14.39 | 13.325 | 14.27 | 14.27 | +0.27 (+1.93%) | 1,066,300 |
2 Jun 2022 | USD | 13.39 | 14.21 | 13.07 | 14 | 14 | +0.55 (+4.09%) | 1,407,000 |
1 Jun 2022 | USD | 14.59 | 14.92 | 13.37 | 13.45 | 13.45 | -1.3 (-8.81%) | 1,331,000 |
31 May 2022 | USD | 15.69 | 15.96 | 14.36 | 14.75 | 14.75 | -1.47 (-9.06%) | 1,177,100 |
27 May 2022 | USD | 15.4 | 16.35 | 15.345 | 16.22 | 16.22 | +0.78 (+5.05%) | 964,600 |
26 May 2022 | USD | 13.85 | 15.45 | 13.62 | 15.44 | 15.44 | +1.52 (+10.92%) | 1,299,400 |
25 May 2022 | USD | 12.84 | 14.14 | 12.66 | 13.92 | 13.92 | +0.95 (+7.32%) | 733,600 |
24 May 2022 | USD | 12.36 | 13.14 | 11.99 | 12.97 | 12.97 | +0.38 (+3.02%) | 699,100 |
23 May 2022 | USD | 12.26 | 12.74 | 11.67 | 12.59 | 12.59 | +0.17 (+1.37%) | 727,300 |
20 May 2022 | USD | 12.35 | 12.48 | 11.875 | 12.42 | 12.42 | +0.12 (+0.98%) | 737,900 |
19 May 2022 | USD | 11.85 | 12.49 | 11.85 | 12.3 | 12.3 | +0.37 (+3.10%) | 623,700 |
18 May 2022 | USD | 11.91 | 12.45 | 11.84 | 11.93 | 11.93 | -0.26 (-2.13%) | 366,600 |
17 May 2022 | USD | 11.91 | 12.38 | 11.411 | 12.19 | 12.19 | +0.55 (+4.73%) | 462,600 |
16 May 2022 | USD | 11.87 | 12.26 | 11.52 | 11.64 | 11.64 | -0.55 (-4.51%) | 431,500 |
13 May 2022 | USD | 11.46 | 12.37 | 11.23 | 12.19 | 12.19 | +0.84 (+7.40%) | 699,400 |
12 May 2022 | USD | 10.93 | 11.55 | 10.55 | 11.35 | 11.35 | +0.32 (+2.90%) | 566,600 |
11 May 2022 | USD | 11.31 | 11.72 | 10.87 | 11.03 | 11.03 | -0.4 (-3.50%) | 840,300 |
10 May 2022 | USD | 12.17 | 12.395 | 11.028 | 11.43 | 11.43 | -0.72 (-5.93%) | 811,200 |