Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | USD | 19.15 | 19.43 | 19.15 | 19.4 | 19.4 | +0.23 (+1.20%) | 2,657,700 |
6 Jun 2022 | USD | 19.49 | 19.49 | 19.1 | 19.17 | 19.17 | -0.23 (-1.19%) | 1,943,900 |
3 Jun 2022 | USD | 19.44 | 19.46 | 19.16 | 19.4 | 19.4 | -0.1 (-0.51%) | 1,732,100 |
2 Jun 2022 | USD | 19.37 | 19.53 | 19.23 | 19.5 | 19.5 | +0.17 (+0.88%) | 2,783,000 |
1 Jun 2022 | USD | 19.35 | 19.49 | 19.18 | 19.33 | 19.33 | -0.04 (-0.21%) | 2,818,300 |
31 May 2022 | USD | 19.25 | 19.45 | 19.22 | 19.37 | 19.37 | 0.0 (0.0%) | 2,890,300 |
27 May 2022 | USD | 19.75 | 19.77 | 18.63 | 19.37 | 19.37 | -0.38 (-1.92%) | 5,725,000 |
26 May 2022 | USD | 19.78 | 19.82 | 19.63 | 19.75 | 19.75 | -0.01 (-0.05%) | 1,746,100 |
25 May 2022 | USD | 19.68 | 19.91 | 19.56 | 19.76 | 19.76 | +0.12 (+0.61%) | 1,480,300 |
24 May 2022 | USD | 19.56 | 19.66 | 19.43 | 19.64 | 19.64 | +0.05 (+0.26%) | 1,682,200 |
23 May 2022 | USD | 19.34 | 19.6 | 19.3 | 19.59 | 19.59 | +0.33 (+1.71%) | 2,754,700 |
20 May 2022 | USD | 19.3 | 19.35 | 19 | 19.26 | 19.26 | -0.04 (-0.21%) | 1,925,000 |
19 May 2022 | USD | 18.96 | 19.4 | 18.9 | 19.3 | 19.3 | +0.2 (+1.05%) | 2,231,000 |
18 May 2022 | USD | 18.58 | 19.34 | 18.54 | 19.1 | 19.1 | +0.4 (+2.14%) | 5,073,800 |
17 May 2022 | USD | 18.59 | 18.81 | 18.5 | 18.7 | 18.7 | +0.22 (+1.19%) | 1,702,400 |
16 May 2022 | USD | 18.61 | 18.69 | 18.35 | 18.48 | 18.48 | -0.08 (-0.43%) | 1,735,700 |
13 May 2022 | USD | 18.51 | 18.64 | 18.41 | 18.56 | 18.56 | +0.11 (+0.60%) | 3,721,600 |
12 May 2022 | USD | 18.35 | 18.55 | 18.17 | 18.45 | 18.45 | -0.1 (-0.54%) | 4,268,400 |
11 May 2022 | USD | 18.35 | 18.89 | 18.25 | 18.55 | 18.55 | +0.16 (+0.87%) | 4,303,800 |
10 May 2022 | USD | 18.88 | 18.91 | 18.11 | 18.39 | 18.39 | -0.45 (-2.39%) | 8,660,300 |
9 May 2022 | USD | 19.26 | 19.33 | 18.73 | 18.84 | 18.84 | -0.53 (-2.74%) | 5,680,600 |
6 May 2022 | USD | 19.41 | 19.64 | 19.25 | 19.37 | 19.37 | -0.07 (-0.36%) | 3,343,800 |
5 May 2022 | USD | 19.56 | 19.67 | 19.43 | 19.44 | 19.44 | -0.26 (-1.32%) | 2,449,800 |
4 May 2022 | USD | 19.9 | 19.92 | 19.57 | 19.7 | 19.7 | -0.15 (-0.76%) | 3,380,000 |
3 May 2022 | USD | 20.02 | 20.09 | 19.81 | 19.85 | 19.85 | -0.17 (-0.85%) | 2,293,600 |
2 May 2022 | USD | 20 | 20.09 | 19.99 | 20.02 | 20.02 | +0.06 (+0.30%) | 2,239,400 |
29 Apr 2022 | USD | 20.12 | 20.12 | 19.94 | 19.96 | 19.96 | -0.13 (-0.65%) | 2,530,800 |
28 Apr 2022 | USD | 20.08 | 20.13 | 20.04 | 20.09 | 20.09 | -0.05 (-0.25%) | 1,596,500 |
27 Apr 2022 | USD | 20 | 20.15 | 19.96 | 20.14 | 20.14 | +0.18 (+0.90%) | 5,273,700 |
26 Apr 2022 | USD | 20.05 | 20.07 | 19.96 | 19.96 | 19.96 | -0.09 (-0.45%) | 3,325,600 |