Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2022 | USD | 18.35 | 18.35 | 18.035 | 18.09 | 18.09 | -0.27 (-1.47%) | 172,900 |
14 Apr 2022 | USD | 18.16 | 18.51 | 18.01 | 18.36 | 18.36 | -0.31 (-1.66%) | 191,000 |
13 Apr 2022 | USD | 18.92 | 18.92 | 18.4 | 18.67 | 18.67 | -0.23 (-1.22%) | 153,500 |
12 Apr 2022 | USD | 18.95 | 19.155 | 18.75 | 18.9 | 18.9 | -0.07 (-0.37%) | 117,100 |
11 Apr 2022 | USD | 19.18 | 19.26 | 18.85 | 18.97 | 18.97 | -0.16 (-0.84%) | 98,000 |
8 Apr 2022 | USD | 19.23 | 19.333 | 19.11 | 19.13 | 19.13 | -0.12 (-0.62%) | 51,400 |
7 Apr 2022 | USD | 19.06 | 19.39 | 18.93 | 19.25 | 19.25 | +0.3 (+1.58%) | 103,100 |
6 Apr 2022 | USD | 18.86 | 19.11 | 18.73 | 18.95 | 18.95 | +0.08 (+0.42%) | 94,400 |
5 Apr 2022 | USD | 18.93 | 19.2 | 18.77 | 18.87 | 18.87 | -0.29 (-1.51%) | 101,600 |
4 Apr 2022 | USD | 18.99 | 19.21 | 18.85 | 19.16 | 19.16 | +0.44 (+2.35%) | 99,200 |
1 Apr 2022 | USD | 18.21 | 18.76 | 18.17 | 18.72 | 18.72 | +0.43 (+2.35%) | 106,800 |
31 Mar 2022 | USD | 18.25 | 18.44 | 18.12 | 18.29 | 18.29 | -0.15 (-0.81%) | 126,400 |
30 Mar 2022 | USD | 18.22 | 18.67 | 18.18 | 18.44 | 18.44 | -0.29 (-1.55%) | 166,700 |
29 Mar 2022 | USD | 18.72 | 18.87 | 18.4 | 18.73 | 18.73 | +0.16 (+0.86%) | 93,500 |
28 Mar 2022 | USD | 17.87 | 18.61 | 17.74 | 18.57 | 18.57 | +0.53 (+2.94%) | 210,000 |
25 Mar 2022 | USD | 17.87 | 18.12 | 17.764 | 18.04 | 18.04 | +0.02 (+0.11%) | 96,100 |
24 Mar 2022 | USD | 17.92 | 18.1 | 17.82 | 18.02 | 18.02 | +0.12 (+0.67%) | 120,700 |
23 Mar 2022 | USD | 17.81 | 18.04 | 17.71 | 17.9 | 17.9 | -0.2 (-1.10%) | 209,300 |
22 Mar 2022 | USD | 17.78 | 18.21 | 17.7 | 18.1 | 18.1 | +0.2 (+1.12%) | 187,000 |
21 Mar 2022 | USD | 17.87 | 18.07 | 17.725 | 17.9 | 17.9 | -0.1 (-0.56%) | 160,900 |
18 Mar 2022 | USD | 17.5 | 18.11 | 17.47 | 18 | 18 | +0.37 (+2.10%) | 454,500 |
17 Mar 2022 | USD | 17.36 | 17.78 | 17.2 | 17.63 | 17.63 | +0.46 (+2.68%) | 153,100 |
16 Mar 2022 | USD | 16.71 | 17.25 | 16.66 | 17.17 | 17.17 | +0.64 (+3.87%) | 180,100 |
15 Mar 2022 | USD | 16.39 | 16.85 | 16.26 | 16.53 | 16.53 | +0.36 (+2.23%) | 151,200 |
14 Mar 2022 | USD | 16.2 | 16.97 | 16.12 | 16.17 | 16.17 | +0.53 (+3.39%) | 405,500 |
11 Mar 2022 | USD | 15.89 | 16.02 | 15.63 | 15.64 | 15.64 | -0.29 (-1.82%) | 107,100 |
10 Mar 2022 | USD | 15.9 | 16.16 | 15.8 | 15.93 | 15.93 | -0.32 (-1.97%) | 100,200 |
9 Mar 2022 | USD | 15.72 | 16.34 | 15.65 | 16.25 | 16.25 | +0.75 (+4.84%) | 162,300 |
8 Mar 2022 | USD | 15.66 | 15.96 | 15.4 | 15.5 | 15.5 | -0.5 (-3.13%) | 207,100 |
7 Mar 2022 | USD | 16.05 | 16.25 | 15.94 | 16 | 16 | -0.3 (-1.84%) | 98,400 |