Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 15.19 | 15.28 | 14.85 | 15.19 | 15.19 | +0.17 (+1.13%) | 32,129,200 |
28 Jun 2022 | USD | 15.27 | 15.32 | 14.93 | 15.02 | 15.02 | +0.14 (+0.94%) | 36,743,900 |
27 Jun 2022 | USD | 14.67 | 15.11 | 14.56 | 14.88 | 14.88 | +0.68 (+4.79%) | 33,833,500 |
24 Jun 2022 | USD | 13.99 | 14.23 | 13.75 | 14.2 | 14.2 | +0.28 (+2.01%) | 33,574,500 |
23 Jun 2022 | USD | 14.74 | 14.74 | 13.85 | 13.92 | 13.92 | -0.56 (-3.87%) | 45,103,900 |
22 Jun 2022 | USD | 14.19 | 14.73 | 14.15 | 14.48 | 14.48 | -0.24 (-1.63%) | 46,046,000 |
21 Jun 2022 | USD | 14.9 | 15.1 | 14.7 | 14.72 | 14.72 | -0.21 (-1.41%) | 33,074,200 |
17 Jun 2022 | USD | 15.26 | 15.32 | 14.75 | 14.93 | 14.93 | -0.59 (-3.80%) | 47,765,700 |
16 Jun 2022 | USD | 15.71 | 15.84 | 15.28 | 15.52 | 15.52 | -0.74 (-4.55%) | 27,812,000 |
15 Jun 2022 | USD | 15.95 | 16.43 | 15.87 | 16.26 | 16.26 | +0.43 (+2.72%) | 34,101,800 |
14 Jun 2022 | USD | 15.94 | 16 | 15.69 | 15.83 | 15.83 | -0.06 (-0.38%) | 33,275,100 |
13 Jun 2022 | USD | 16.15 | 16.19 | 15.6 | 15.89 | 15.89 | -0.97 (-5.75%) | 46,922,000 |
10 Jun 2022 | USD | 16.64 | 17.04 | 16.5 | 16.86 | 16.86 | -0.23 (-1.35%) | 36,704,100 |
9 Jun 2022 | USD | 17.56 | 17.58 | 17.07 | 17.09 | 17.09 | -0.8 (-4.47%) | 32,471,600 |
8 Jun 2022 | USD | 18.54 | 18.59 | 17.75 | 17.89 | 17.89 | -0.76 (-4.08%) | 31,474,300 |
7 Jun 2022 | USD | 18.21 | 18.65 | 18.19 | 18.65 | 18.65 | +0.11 (+0.59%) | 31,285,800 |
6 Jun 2022 | USD | 18.73 | 18.79 | 18.45 | 18.54 | 18.54 | 0.0 (0.0%) | 18,063,600 |
3 Jun 2022 | USD | 18.62 | 18.73 | 18.37 | 18.54 | 18.54 | -0.27 (-1.44%) | 25,773,400 |
2 Jun 2022 | USD | 18.63 | 18.84 | 18.53 | 18.81 | 18.81 | +0.47 (+2.56%) | 31,933,900 |
1 Jun 2022 | USD | 18.13 | 18.48 | 18.03 | 18.34 | 18.34 | +0.29 (+1.61%) | 25,323,800 |
31 May 2022 | USD | 18.33 | 18.43 | 17.88 | 18.05 | 18.05 | -0.04 (-0.22%) | 37,288,800 |
27 May 2022 | USD | 17.89 | 18.1 | 17.82 | 18.09 | 18.09 | +0.47 (+2.67%) | 25,798,300 |
26 May 2022 | USD | 17.25 | 17.76 | 17.2 | 17.62 | 17.62 | +0.13 (+0.74%) | 28,617,600 |
25 May 2022 | USD | 17.24 | 17.62 | 17.24 | 17.49 | 17.49 | +0.06 (+0.34%) | 25,884,000 |
24 May 2022 | USD | 16.95 | 17.46 | 16.89 | 17.43 | 17.43 | +0.22 (+1.28%) | 29,740,200 |
23 May 2022 | USD | 17.22 | 17.4 | 17.09 | 17.21 | 17.21 | +0.49 (+2.93%) | 35,745,900 |
20 May 2022 | USD | 16.65 | 16.79 | 16.48 | 16.72 | 16.72 | +0.5 (+3.08%) | 42,814,600 |
19 May 2022 | USD | 15.95 | 16.39 | 15.95 | 16.22 | 16.22 | +0.6 (+3.84%) | 38,464,500 |
18 May 2022 | USD | 15.73 | 15.85 | 15.52 | 15.62 | 15.62 | -0.49 (-3.04%) | 26,267,400 |
17 May 2022 | USD | 16.38 | 16.41 | 15.89 | 16.11 | 16.11 | +0.27 (+1.70%) | 41,171,500 |