Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | USD | 17.72 | 18.29 | 17.57 | 18.04 | 18.04 | -0.43 (-2.33%) | 1,316,300 |
15 Jun 2022 | USD | 17.52 | 18.85 | 17.49 | 18.47 | 18.47 | +1.32 (+7.70%) | 1,825,100 |
14 Jun 2022 | USD | 17.23 | 17.65 | 16.73 | 17.15 | 17.15 | +0.06 (+0.35%) | 715,000 |
13 Jun 2022 | USD | 17.01 | 17.57 | 16.69 | 17.09 | 17.09 | -0.93 (-5.16%) | 1,288,500 |
10 Jun 2022 | USD | 18.27 | 18.8 | 17.67 | 18.02 | 18.02 | -0.81 (-4.30%) | 1,023,000 |
9 Jun 2022 | USD | 19.28 | 19.41 | 18.64 | 18.83 | 18.83 | -0.77 (-3.93%) | 838,300 |
8 Jun 2022 | USD | 19 | 19.94 | 18.86 | 19.6 | 19.6 | +0.64 (+3.38%) | 949,400 |
7 Jun 2022 | USD | 18.26 | 19.14 | 18.19 | 18.96 | 18.96 | +0.35 (+1.88%) | 916,800 |
6 Jun 2022 | USD | 19.03 | 19.42 | 18.44 | 18.61 | 18.61 | +0.07 (+0.38%) | 765,900 |
3 Jun 2022 | USD | 19.37 | 19.39 | 18.45 | 18.54 | 18.54 | -1.38 (-6.93%) | 807,100 |
2 Jun 2022 | USD | 18.11 | 20.17 | 18.04 | 19.92 | 19.92 | +1.88 (+10.42%) | 1,163,500 |
1 Jun 2022 | USD | 18.35 | 18.76 | 17.88 | 18.04 | 18.04 | -0.21 (-1.15%) | 861,600 |
31 May 2022 | USD | 18.82 | 19.18 | 18.1 | 18.25 | 18.25 | -0.74 (-3.90%) | 1,533,300 |
27 May 2022 | USD | 17.95 | 19.08 | 17.88 | 18.99 | 18.99 | +1.3 (+7.35%) | 1,107,900 |
26 May 2022 | USD | 16.59 | 17.8 | 16.59 | 17.69 | 17.69 | +1.01 (+6.06%) | 749,400 |
25 May 2022 | USD | 16.43 | 16.9 | 16.26 | 16.68 | 16.68 | +0.26 (+1.58%) | 953,400 |
24 May 2022 | USD | 17.25 | 17.25 | 16.04 | 16.42 | 16.42 | -1.37 (-7.70%) | 1,216,400 |
23 May 2022 | USD | 18.13 | 18.13 | 17.07 | 17.79 | 17.79 | -0.54 (-2.95%) | 1,404,900 |
20 May 2022 | USD | 18.48 | 18.58 | 17.17 | 18.33 | 18.33 | +0.26 (+1.44%) | 1,731,000 |
19 May 2022 | USD | 15.98 | 18.64 | 15.93 | 18.07 | 18.07 | +2.04 (+12.73%) | 2,284,900 |
18 May 2022 | USD | 16.55 | 17.18 | 15.93 | 16.03 | 16.03 | -0.91 (-5.37%) | 1,934,800 |
17 May 2022 | USD | 17.32 | 17.39 | 15.45 | 16.94 | 16.94 | +0.44 (+2.67%) | 2,397,700 |
16 May 2022 | USD | 18.1 | 18.15 | 16.44 | 16.5 | 16.5 | -1.71 (-9.39%) | 1,587,400 |
13 May 2022 | USD | 17.3 | 18.59 | 17.13 | 18.21 | 18.21 | +1.66 (+10.03%) | 1,647,700 |
12 May 2022 | USD | 15.31 | 16.95 | 14.85 | 16.55 | 16.55 | +0.87 (+5.55%) | 2,036,300 |
11 May 2022 | USD | 17.45 | 17.9 | 15.61 | 15.68 | 15.68 | -2.3 (-12.79%) | 2,754,300 |
10 May 2022 | USD | 19.15 | 19.57 | 17.34 | 17.98 | 17.98 | -0.57 (-3.07%) | 1,834,600 |
9 May 2022 | USD | 19.27 | 19.72 | 18.3 | 18.55 | 18.55 | -1.39 (-6.97%) | 1,307,200 |
6 May 2022 | USD | 20.37 | 20.56 | 19.29 | 19.94 | 19.94 | -0.5 (-2.45%) | 1,209,100 |
5 May 2022 | USD | 21.81 | 22 | 20.1 | 20.44 | 20.44 | -1.73 (-7.80%) | 1,072,200 |