Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 15.54 | 15.62 | 14.9 | 15.13 | 15.13 | -0.49 (-3.14%) | 2,808,000 |
28 Jun 2022 | USD | 16.47 | 16.75 | 15.59 | 15.62 | 15.62 | -0.87 (-5.28%) | 1,992,400 |
27 Jun 2022 | USD | 17.07 | 17.12 | 16.465 | 16.49 | 16.49 | -0.58 (-3.40%) | 1,677,800 |
24 Jun 2022 | USD | 16.51 | 17.165 | 16.46 | 17.07 | 17.07 | +0.67 (+4.09%) | 2,942,200 |
23 Jun 2022 | USD | 15.82 | 16.435 | 15.82 | 16.4 | 16.4 | +0.58 (+3.67%) | 1,272,300 |
22 Jun 2022 | USD | 15.76 | 16.17 | 15.7 | 15.82 | 15.82 | -0.23 (-1.43%) | 1,538,100 |
21 Jun 2022 | USD | 16.15 | 16.55 | 16.02 | 16.05 | 16.05 | +0.05 (+0.31%) | 1,400,400 |
17 Jun 2022 | USD | 15.59 | 16.17 | 15.59 | 16 | 16 | +0.45 (+2.89%) | 2,344,100 |
16 Jun 2022 | USD | 15.87 | 16.15 | 15.44 | 15.55 | 15.55 | -0.71 (-4.37%) | 1,986,900 |
15 Jun 2022 | USD | 15.84 | 16.59 | 15.81 | 16.26 | 16.26 | +0.57 (+3.63%) | 2,559,200 |
14 Jun 2022 | USD | 15.8 | 16.1 | 15.43 | 15.69 | 15.69 | +0.07 (+0.45%) | 2,824,500 |
13 Jun 2022 | USD | 15.252 | 15.755 | 15.14 | 15.62 | 15.62 | -0.07 (-0.45%) | 1,708,600 |
10 Jun 2022 | USD | 15.8 | 15.98 | 15.44 | 15.69 | 15.69 | -0.4 (-2.49%) | 1,477,900 |
9 Jun 2022 | USD | 16 | 16.29 | 15.92 | 16.09 | 16.09 | +0.01 (+0.06%) | 1,868,900 |
8 Jun 2022 | USD | 16.2 | 16.515 | 16.043 | 16.08 | 16.08 | -0.22 (-1.35%) | 1,983,500 |
7 Jun 2022 | USD | 15.96 | 16.41 | 15.85 | 16.3 | 16.3 | +0.08 (+0.49%) | 1,916,800 |
6 Jun 2022 | USD | 16.13 | 16.39 | 15.96 | 16.22 | 16.22 | +0.14 (+0.87%) | 1,713,400 |
3 Jun 2022 | USD | 15.88 | 16.64 | 15.81 | 16.08 | 16.08 | -0.04 (-0.25%) | 2,977,700 |
2 Jun 2022 | USD | 15.8 | 16.16 | 15.66 | 16.12 | 16.12 | +0.49 (+3.13%) | 2,624,900 |
1 Jun 2022 | USD | 16.01 | 16.05 | 15.47 | 15.63 | 15.63 | -0.33 (-2.07%) | 3,875,300 |
31 May 2022 | USD | 16.5 | 16.5 | 15.83 | 15.96 | 15.96 | -0.5 (-3.04%) | 2,748,900 |
27 May 2022 | USD | 15.98 | 16.489 | 15.935 | 16.46 | 16.46 | +0.45 (+2.81%) | 2,835,300 |
26 May 2022 | USD | 15.69 | 16.58 | 15.56 | 16.01 | 16.01 | +0.67 (+4.37%) | 5,223,000 |
25 May 2022 | USD | 15 | 15.87 | 14.76 | 15.34 | 15.34 | +0.2 (+1.32%) | 5,372,200 |
24 May 2022 | USD | 15.69 | 15.7 | 13.71 | 15.14 | 15.14 | +0.54 (+3.70%) | 12,753,800 |
23 May 2022 | USD | 15.19 | 15.29 | 14.41 | 14.6 | 14.6 | -0.51 (-3.38%) | 6,928,100 |
20 May 2022 | USD | 16.75 | 16.75 | 14.382 | 15.11 | 15.11 | -1.66 (-9.90%) | 11,314,600 |
19 May 2022 | USD | 16.28 | 17.59 | 16.155 | 16.77 | 16.77 | +0.4 (+2.44%) | 5,779,600 |
18 May 2022 | USD | 18.69 | 18.7 | 15.702 | 16.37 | 16.37 | -2.85 (-14.83%) | 13,799,300 |
17 May 2022 | USD | 18.54 | 19.27 | 18.06 | 19.22 | 19.22 | +0.86 (+4.68%) | 5,891,200 |