Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 16.98 | 17.54 | 16.81 | 17.45 | 17.45 | +0.52 (+3.07%) | 228,400 |
3 May 2022 | USD | 16.75 | 17.06 | 16.73 | 16.93 | 16.93 | +0.04 (+0.24%) | 196,100 |
2 May 2022 | USD | 16.8 | 16.98 | 16.52 | 16.89 | 16.89 | +0.08 (+0.48%) | 566,700 |
29 Apr 2022 | USD | 17.26 | 17.38 | 16.81 | 16.81 | 16.81 | -0.63 (-3.61%) | 151,700 |
28 Apr 2022 | USD | 17.27 | 17.52 | 17.02 | 17.44 | 17.44 | +0.44 (+2.59%) | 114,400 |
27 Apr 2022 | USD | 17.02 | 17.2 | 16.88 | 17 | 17 | +0.08 (+0.47%) | 162,700 |
26 Apr 2022 | USD | 17.29 | 17.29 | 16.91 | 16.92 | 16.92 | -0.41 (-2.37%) | 168,900 |
25 Apr 2022 | USD | 17.17 | 17.38 | 16.95 | 17.33 | 17.33 | +0.03 (+0.17%) | 182,800 |
22 Apr 2022 | USD | 17.7 | 17.75 | 17.27 | 17.3 | 17.3 | -0.47 (-2.64%) | 176,200 |
21 Apr 2022 | USD | 18.18 | 18.3 | 17.73 | 17.77 | 17.77 | -0.29 (-1.61%) | 190,600 |
20 Apr 2022 | USD | 18.14 | 18.17 | 18 | 18.06 | 18.06 | -0.03 (-0.17%) | 182,400 |
19 Apr 2022 | USD | 17.79 | 18.13 | 17.78 | 18.09 | 18.09 | +0.26 (+1.46%) | 162,100 |
18 Apr 2022 | USD | 17.71 | 17.89 | 17.7 | 17.83 | 17.83 | +0.08 (+0.45%) | 103,400 |
14 Apr 2022 | USD | 18.03 | 18.03 | 17.75 | 17.75 | 17.75 | -0.23 (-1.28%) | 147,100 |
13 Apr 2022 | USD | 17.84 | 18.02 | 17.8 | 17.98 | 17.98 | +0.19 (+1.07%) | 125,800 |
12 Apr 2022 | USD | 18.01 | 18.11 | 17.72 | 17.79 | 17.79 | -0.1 (-0.56%) | 235,600 |
11 Apr 2022 | USD | 18.12 | 18.19 | 17.89 | 17.89 | 17.89 | -0.38 (-2.08%) | 156,700 |
8 Apr 2022 | USD | 18.25 | 18.38 | 18.19 | 18.27 | 18.27 | +0.01 (+0.05%) | 123,800 |
7 Apr 2022 | USD | 18.13 | 18.38 | 18.03 | 18.26 | 18.26 | +0.07 (+0.38%) | 194,300 |
6 Apr 2022 | USD | 18.25 | 18.3 | 18.09 | 18.19 | 18.19 | -0.23 (-1.25%) | 177,900 |
5 Apr 2022 | USD | 18.56 | 18.64 | 18.37 | 18.42 | 18.42 | -0.16 (-0.86%) | 104,700 |
4 Apr 2022 | USD | 18.43 | 18.62 | 18.43 | 18.58 | 18.58 | +0.07 (+0.38%) | 187,300 |
1 Apr 2022 | USD | 18.46 | 18.51 | 18.3 | 18.51 | 18.51 | +0.07 (+0.38%) | 141,300 |
31 Mar 2022 | USD | 18.64 | 18.68 | 18.43 | 18.44 | 18.44 | -0.24 (-1.28%) | 136,900 |
30 Mar 2022 | USD | 18.74 | 18.74 | 18.57 | 18.68 | 18.68 | -0.09 (-0.48%) | 89,400 |
29 Mar 2022 | USD | 18.66 | 18.81 | 18.6 | 18.77 | 18.77 | +0.23 (+1.24%) | 167,400 |
28 Mar 2022 | USD | 18.38 | 18.55 | 18.35 | 18.54 | 18.54 | +0.1 (+0.54%) | 96,800 |
25 Mar 2022 | USD | 18.38 | 18.5 | 18.3 | 18.44 | 18.44 | +0.12 (+0.66%) | 120,200 |
24 Mar 2022 | USD | 18.23 | 18.35 | 18.16 | 18.32 | 18.32 | +0.17 (+0.94%) | 171,800 |
23 Mar 2022 | USD | 18.29 | 18.32 | 18.15 | 18.15 | 18.15 | -0.21 (-1.14%) | 121,100 |