Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 13.93 | 14.3 | 13.93 | 14.21 | 14.21 | +0.07 (+0.50%) | 402,500 |
21 Jun 2022 | USD | 14.29 | 14.75 | 14 | 14.14 | 14.14 | +0.15 (+1.07%) | 663,800 |
17 Jun 2022 | USD | 13.65 | 14.03 | 13.65 | 13.99 | 13.99 | +0.46 (+3.40%) | 2,350,600 |
16 Jun 2022 | USD | 13.9 | 14.04 | 13.39 | 13.53 | 13.53 | -0.72 (-5.05%) | 942,500 |
15 Jun 2022 | USD | 14.13 | 14.4 | 13.99 | 14.25 | 14.25 | +0.34 (+2.44%) | 944,000 |
14 Jun 2022 | USD | 14.59 | 14.72 | 13.62 | 13.91 | 13.91 | -0.71 (-4.86%) | 1,665,500 |
13 Jun 2022 | USD | 15.16 | 15.41 | 14.53 | 14.62 | 14.62 | -1 (-6.40%) | 537,000 |
10 Jun 2022 | USD | 15.81 | 16.13 | 15.55 | 15.62 | 15.62 | -0.37 (-2.31%) | 363,300 |
9 Jun 2022 | USD | 16.21 | 16.61 | 15.96 | 15.99 | 15.99 | -0.36 (-2.20%) | 298,900 |
8 Jun 2022 | USD | 16.59 | 16.6 | 16.27 | 16.35 | 16.35 | -0.31 (-1.86%) | 320,900 |
7 Jun 2022 | USD | 16.41 | 16.69 | 16.34 | 16.66 | 16.66 | +0.08 (+0.48%) | 554,900 |
6 Jun 2022 | USD | 16.63 | 16.71 | 16.43 | 16.58 | 16.58 | +0.08 (+0.48%) | 214,200 |
3 Jun 2022 | USD | 16.83 | 16.84 | 16.47 | 16.5 | 16.5 | -0.44 (-2.60%) | 387,800 |
2 Jun 2022 | USD | 16.47 | 16.95 | 16.47 | 16.94 | 16.94 | +0.44 (+2.67%) | 313,000 |
1 Jun 2022 | USD | 16.56 | 16.64 | 16.16 | 16.5 | 16.5 | +0.04 (+0.24%) | 347,100 |
31 May 2022 | USD | 16.65 | 16.89 | 16.15 | 16.46 | 16.46 | -0.24 (-1.44%) | 754,300 |
27 May 2022 | USD | 16.45 | 16.77 | 16.45 | 16.7 | 16.7 | +0.27 (+1.64%) | 258,000 |
26 May 2022 | USD | 16.45 | 16.67 | 16.37 | 16.43 | 16.43 | 0.0 (0.0%) | 323,800 |
25 May 2022 | USD | 16.07 | 16.58 | 16.04 | 16.43 | 16.43 | +0.26 (+1.61%) | 338,500 |
24 May 2022 | USD | 16.43 | 16.48 | 15.8 | 16.17 | 16.17 | -0.35 (-2.12%) | 306,200 |
23 May 2022 | USD | 16.81 | 16.91 | 16.43 | 16.52 | 16.52 | -0.12 (-0.72%) | 431,400 |
20 May 2022 | USD | 17.01 | 17.01 | 16.12 | 16.64 | 16.64 | -0.14 (-0.83%) | 377,500 |
19 May 2022 | USD | 16.75 | 17.1 | 16.7 | 16.78 | 16.78 | -0.01 (-0.06%) | 501,600 |
18 May 2022 | USD | 16.65 | 17.14 | 16.3 | 16.79 | 16.79 | -0.11 (-0.65%) | 783,700 |
17 May 2022 | USD | 16.47 | 16.97 | 16.47 | 16.9 | 16.9 | +0.78 (+4.84%) | 371,700 |
16 May 2022 | USD | 16.22 | 16.4 | 16.08 | 16.12 | 16.12 | -0.17 (-1.04%) | 404,800 |
13 May 2022 | USD | 15.7 | 16.36 | 15.54 | 16.29 | 16.29 | +0.76 (+4.89%) | 532,000 |
12 May 2022 | USD | 15.11 | 15.55 | 15.08 | 15.53 | 15.53 | +0.31 (+2.04%) | 447,600 |
11 May 2022 | USD | 15.33 | 15.64 | 15.01 | 15.22 | 15.22 | -0.07 (-0.46%) | 563,700 |
10 May 2022 | USD | 15.77 | 16.2 | 14.94 | 15.29 | 15.29 | -0.27 (-1.74%) | 659,900 |