Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 11.05 | 11.16 | 10.89 | 10.9 | 10.9 | +0.15 (+1.40%) | 4,750,000 |
28 Jun 2022 | USD | 10.32 | 10.83 | 10.07 | 10.75 | 10.75 | -0.05 (-0.46%) | 5,869,500 |
27 Jun 2022 | USD | 10.45 | 10.86 | 10.37 | 10.8 | 10.8 | -0.22 (-2.00%) | 6,741,300 |
24 Jun 2022 | USD | 11.39 | 11.46 | 10.96 | 11.02 | 11.02 | -1.01 (-8.40%) | 9,323,700 |
23 Jun 2022 | USD | 12.02 | 12.46 | 11.61 | 12.03 | 12.03 | -0.55 (-4.37%) | 4,296,000 |
22 Jun 2022 | USD | 12.65 | 12.68 | 12.21 | 12.58 | 12.58 | +0.67 (+5.63%) | 4,072,800 |
21 Jun 2022 | USD | 12.03 | 12.26 | 11.79 | 11.91 | 11.91 | -0.98 (-7.60%) | 2,978,600 |
17 Jun 2022 | USD | 12.01 | 13.21 | 11.9 | 12.89 | 12.89 | -0.73 (-5.36%) | 7,484,300 |
16 Jun 2022 | USD | 13.53 | 13.87 | 13.29 | 13.62 | 13.62 | +1.4 (+11.46%) | 4,347,400 |
15 Jun 2022 | USD | 12.41 | 12.85 | 11.96 | 12.22 | 12.22 | -0.78 (-6%) | 4,618,600 |
14 Jun 2022 | USD | 13.47 | 13.67 | 12.81 | 13 | 13 | -1.34 (-9.34%) | 5,129,500 |
13 Jun 2022 | USD | 13.69 | 14.53 | 13.38 | 14.34 | 14.34 | +1.66 (+13.09%) | 6,942,400 |
10 Jun 2022 | USD | 12.21 | 12.94 | 12.01 | 12.68 | 12.68 | -0.03 (-0.24%) | 5,006,700 |
9 Jun 2022 | USD | 12.06 | 12.71 | 11.85 | 12.71 | 12.71 | +1.32 (+11.59%) | 10,591,100 |
8 Jun 2022 | USD | 11.88 | 12 | 11.24 | 11.39 | 11.39 | -1.03 (-8.29%) | 5,999,000 |
7 Jun 2022 | USD | 13.15 | 13.23 | 12.38 | 12.42 | 12.42 | -0.62 (-4.75%) | 2,515,600 |
6 Jun 2022 | USD | 12.7 | 13.24 | 12.38 | 13.04 | 13.04 | -1.12 (-7.91%) | 4,392,700 |
3 Jun 2022 | USD | 13.84 | 14.24 | 13.73 | 14.16 | 14.16 | +0.67 (+4.97%) | 2,712,800 |
2 Jun 2022 | USD | 14.6 | 14.6 | 13.43 | 13.49 | 13.49 | -1.29 (-8.73%) | 3,877,600 |
1 Jun 2022 | USD | 14.04 | 15.06 | 13.96 | 14.78 | 14.78 | +0.43 (+3.00%) | 3,115,100 |
31 May 2022 | USD | 13.64 | 14.37 | 13.5 | 14.35 | 14.35 | -1.37 (-8.72%) | 5,186,200 |
27 May 2022 | USD | 15.86 | 16.4 | 15.72 | 15.72 | 15.72 | -0.34 (-2.12%) | 2,825,900 |
26 May 2022 | USD | 17.88 | 17.9 | 15.9 | 16.06 | 16.06 | -2.06 (-11.37%) | 3,934,200 |
25 May 2022 | USD | 18.38 | 18.63 | 17.94 | 18.12 | 18.12 | -0.69 (-3.67%) | 4,153,900 |
24 May 2022 | USD | 18.05 | 19.09 | 18.05 | 18.81 | 18.81 | +1.84 (+10.84%) | 7,033,000 |
23 May 2022 | USD | 16.87 | 17.35 | 16.83 | 16.97 | 16.97 | +0.15 (+0.89%) | 4,936,300 |
20 May 2022 | USD | 16.34 | 17.61 | 16.04 | 16.82 | 16.82 | -0.23 (-1.35%) | 6,822,000 |
19 May 2022 | USD | 18.03 | 18.06 | 16.77 | 17.05 | 17.05 | -1.23 (-6.73%) | 6,500,400 |
18 May 2022 | USD | 17.53 | 18.35 | 17.14 | 18.28 | 18.28 | +1.42 (+8.42%) | 5,155,300 |
17 May 2022 | USD | 16.57 | 17.57 | 16.19 | 16.86 | 16.86 | -1.73 (-9.31%) | 5,675,600 |