Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 16.99 | 17.19 | 16.92 | 17.15 | 17.15 | +0.3 (+1.78%) | 3,603,800 |
13 May 2022 | USD | 16.71 | 16.99 | 16.62 | 16.85 | 16.85 | +0.24 (+1.44%) | 3,158,900 |
12 May 2022 | USD | 16.65 | 16.72 | 16.31 | 16.61 | 16.61 | +0.01 (+0.06%) | 3,936,900 |
11 May 2022 | USD | 16.75 | 16.95 | 16.5 | 16.6 | 16.6 | -0.13 (-0.78%) | 3,227,500 |
10 May 2022 | USD | 16.82 | 17.28 | 16.58 | 16.73 | 16.73 | 0.0 (0.0%) | 3,189,100 |
9 May 2022 | USD | 17.1 | 17.21 | 16.64 | 16.73 | 16.73 | -0.62 (-3.57%) | 3,153,100 |
6 May 2022 | USD | 17.15 | 17.52 | 17.15 | 17.35 | 17.35 | +0.08 (+0.46%) | 1,747,400 |
5 May 2022 | USD | 17.51 | 17.62 | 17.16 | 17.27 | 17.27 | -0.33 (-1.88%) | 2,105,400 |
4 May 2022 | USD | 17.42 | 17.65 | 17.23 | 17.6 | 17.6 | +0.23 (+1.32%) | 1,755,000 |
3 May 2022 | USD | 17 | 17.41 | 16.94 | 17.37 | 17.37 | +0.39 (+2.30%) | 2,080,400 |
2 May 2022 | USD | 17.15 | 17.26 | 16.76 | 16.98 | 16.98 | -0.12 (-0.70%) | 1,853,100 |
29 Apr 2022 | USD | 17.56 | 17.61 | 17.03 | 17.1 | 17.1 | -0.42 (-2.40%) | 1,465,800 |
28 Apr 2022 | USD | 17.32 | 17.54 | 17.22 | 17.52 | 17.52 | +0.33 (+1.92%) | 1,565,700 |
27 Apr 2022 | USD | 17.21 | 17.4 | 17.13 | 17.19 | 17.19 | +0.03 (+0.17%) | 1,613,600 |
26 Apr 2022 | USD | 17.36 | 17.48 | 17.14 | 17.16 | 17.16 | -0.3 (-1.72%) | 1,481,700 |
25 Apr 2022 | USD | 17.15 | 17.46 | 17.04 | 17.46 | 17.46 | +0.24 (+1.39%) | 2,135,000 |
22 Apr 2022 | USD | 17.54 | 17.54 | 17.15 | 17.22 | 17.22 | -0.32 (-1.82%) | 1,478,400 |
21 Apr 2022 | USD | 17.6 | 17.79 | 17.51 | 17.54 | 17.54 | +0.04 (+0.23%) | 1,477,300 |
20 Apr 2022 | USD | 17.4 | 17.65 | 17.35 | 17.5 | 17.5 | +0.2 (+1.16%) | 1,621,400 |
19 Apr 2022 | USD | 17.55 | 17.61 | 17.1 | 17.3 | 17.3 | -0.22 (-1.26%) | 2,646,900 |
18 Apr 2022 | USD | 17.53 | 17.73 | 17.49 | 17.52 | 17.52 | -0.01 (-0.06%) | 1,748,000 |
14 Apr 2022 | USD | 17.33 | 17.61 | 17.33 | 17.53 | 17.53 | +0.24 (+1.39%) | 1,654,000 |
13 Apr 2022 | USD | 17.09 | 17.42 | 17.07 | 17.29 | 17.29 | +0.22 (+1.29%) | 1,390,700 |
12 Apr 2022 | USD | 17.02 | 17.17 | 16.98 | 17.07 | 17.07 | +0.14 (+0.83%) | 1,424,600 |
11 Apr 2022 | USD | 16.92 | 17.15 | 16.91 | 16.93 | 16.93 | +0.01 (+0.06%) | 917,100 |
8 Apr 2022 | USD | 16.8 | 17.02 | 16.57 | 16.92 | 16.92 | +0.14 (+0.83%) | 1,943,400 |
7 Apr 2022 | USD | 17.04 | 17.11 | 16.68 | 16.78 | 16.78 | -0.23 (-1.35%) | 2,206,200 |
6 Apr 2022 | USD | 17.06 | 17.11 | 16.85 | 17.01 | 17.01 | -0.11 (-0.64%) | 2,001,900 |
5 Apr 2022 | USD | 17.37 | 17.44 | 17.05 | 17.12 | 17.12 | -0.2 (-1.15%) | 1,948,900 |
4 Apr 2022 | USD | 17.25 | 17.38 | 16.99 | 17.32 | 17.32 | +0.02 (+0.12%) | 1,551,600 |