Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 15.12 | 15.21 | 14.54 | 14.61 | 14.61 | -0.44 (-2.92%) | 2,304,000 |
6 May 2022 | USD | 15.11 | 15.24 | 14.66 | 15.05 | 15.05 | -0.44 (-2.84%) | 2,800,000 |
5 May 2022 | USD | 16.37 | 16.56 | 15.38 | 15.49 | 15.49 | -1.565 (-9.18%) | 951,300 |
4 May 2022 | USD | 16.79 | 17.1 | 16.29 | 17.055 | 17.055 | +0.505 (+3.05%) | 763,900 |
3 May 2022 | USD | 16.7 | 16.78 | 16.4 | 16.55 | 16.55 | -0.3 (-1.78%) | 984,300 |
2 May 2022 | USD | 16.36 | 16.894 | 16.34 | 16.85 | 16.85 | +0.18 (+1.08%) | 848,300 |
29 Apr 2022 | USD | 17.07 | 17.405 | 16.659 | 16.67 | 16.67 | -1 (-5.66%) | 768,600 |
28 Apr 2022 | USD | 17.4 | 17.77 | 17.1 | 17.67 | 17.67 | +0.71 (+4.19%) | 863,500 |
27 Apr 2022 | USD | 16.73 | 17.183 | 16.72 | 16.96 | 16.96 | +0.43 (+2.60%) | 651,900 |
26 Apr 2022 | USD | 17.17 | 17.335 | 16.51 | 16.53 | 16.53 | -1.07 (-6.08%) | 1,055,000 |
25 Apr 2022 | USD | 17.22 | 17.65 | 17.17 | 17.6 | 17.6 | +0.08 (+0.46%) | 1,302,000 |
22 Apr 2022 | USD | 18.19 | 18.35 | 17.5 | 17.52 | 17.52 | -1.11 (-5.96%) | 1,197,800 |
21 Apr 2022 | USD | 18.85 | 18.99 | 18.39 | 18.63 | 18.63 | +0.08 (+0.43%) | 1,991,200 |
20 Apr 2022 | USD | 18.77 | 18.79 | 18.38 | 18.55 | 18.55 | +0.38 (+2.09%) | 703,700 |
19 Apr 2022 | USD | 17.5 | 18.19 | 17.48 | 18.17 | 18.17 | +0.14 (+0.78%) | 1,077,600 |
18 Apr 2022 | USD | 18.33 | 18.33 | 17.9 | 18.03 | 18.03 | -0.03 (-0.17%) | 606,600 |
14 Apr 2022 | USD | 18.45 | 18.52 | 18.05 | 18.06 | 18.06 | -0.26 (-1.42%) | 429,300 |
13 Apr 2022 | USD | 17.86 | 18.33 | 17.782 | 18.32 | 18.32 | +0.25 (+1.38%) | 663,100 |
12 Apr 2022 | USD | 18.42 | 18.61 | 17.99 | 18.07 | 18.07 | +0.53 (+3.02%) | 618,600 |
11 Apr 2022 | USD | 17.66 | 17.78 | 17.45 | 17.54 | 17.54 | -0.96 (-5.19%) | 587,800 |
8 Apr 2022 | USD | 18.55 | 18.73 | 18.32 | 18.5 | 18.5 | -0.49 (-2.58%) | 425,300 |
7 Apr 2022 | USD | 19 | 19.18 | 18.77 | 18.99 | 18.99 | +0.3 (+1.61%) | 464,900 |
6 Apr 2022 | USD | 18.92 | 19.04 | 18.6 | 18.69 | 18.69 | -1.33 (-6.64%) | 524,300 |
5 Apr 2022 | USD | 20.49 | 20.52 | 19.92 | 20.02 | 20.02 | -0.47 (-2.29%) | 394,200 |
4 Apr 2022 | USD | 19.97 | 20.58 | 19.91 | 20.49 | 20.49 | +0.57 (+2.86%) | 316,200 |
1 Apr 2022 | USD | 19.78 | 19.98 | 19.71 | 19.92 | 19.92 | +0.15 (+0.76%) | 229,700 |
31 Mar 2022 | USD | 20.54 | 20.58 | 19.74 | 19.77 | 19.77 | -1.28 (-6.08%) | 443,600 |
30 Mar 2022 | USD | 21.33 | 21.34 | 20.98 | 21.05 | 21.05 | -0.36 (-1.68%) | 428,400 |
29 Mar 2022 | USD | 21.42 | 21.545 | 20.932 | 21.41 | 21.41 | +1.7 (+8.63%) | 521,000 |
28 Mar 2022 | USD | 19.79 | 20.08 | 19.315 | 19.71 | 19.71 | -0.7 (-3.43%) | 433,100 |