Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 14.14 | 14.32 | 13.72 | 14.11 | 14.11 | -0.24 (-1.67%) | 6,043,800 |
13 May 2022 | USD | 14.43 | 14.98 | 14.26 | 14.35 | 14.35 | +0.13 (+0.91%) | 5,581,600 |
12 May 2022 | USD | 13.43 | 14.42 | 13.37 | 14.22 | 14.22 | +0.72 (+5.33%) | 8,515,700 |
11 May 2022 | USD | 14.23 | 14.49 | 13.46 | 13.5 | 13.5 | -0.69 (-4.86%) | 6,883,300 |
10 May 2022 | USD | 14.22 | 14.37 | 13.51 | 14.19 | 14.19 | +0.16 (+1.14%) | 6,346,600 |
9 May 2022 | USD | 14.21 | 14.9 | 13.96 | 14.03 | 14.03 | -0.4 (-2.77%) | 8,113,200 |
6 May 2022 | USD | 15.03 | 15.12 | 14.26 | 14.43 | 14.43 | -0.66 (-4.37%) | 6,216,800 |
5 May 2022 | USD | 15.47 | 15.62 | 14.9 | 15.09 | 15.09 | -0.77 (-4.85%) | 5,041,100 |
4 May 2022 | USD | 15.26 | 15.87 | 14.88 | 15.86 | 15.86 | +0.57 (+3.73%) | 5,015,500 |
3 May 2022 | USD | 15.66 | 15.82 | 15.1 | 15.29 | 15.29 | -0.34 (-2.18%) | 3,993,400 |
2 May 2022 | USD | 15.2 | 15.66 | 14.93 | 15.63 | 15.63 | +0.52 (+3.44%) | 4,447,000 |
29 Apr 2022 | USD | 15.4 | 15.59 | 15.02 | 15.11 | 15.11 | -0.41 (-2.64%) | 4,193,600 |
28 Apr 2022 | USD | 15.18 | 15.7 | 14.95 | 15.52 | 15.52 | +0.65 (+4.37%) | 5,928,500 |
27 Apr 2022 | USD | 15.18 | 15.32 | 14.74 | 14.87 | 14.87 | -0.27 (-1.78%) | 7,655,500 |
26 Apr 2022 | USD | 15.5 | 15.66 | 15 | 15.14 | 15.14 | -0.64 (-4.06%) | 5,703,300 |
25 Apr 2022 | USD | 15.33 | 15.92 | 15.26 | 15.78 | 15.78 | +0.33 (+2.14%) | 5,929,400 |
22 Apr 2022 | USD | 16 | 16.26 | 15.25 | 15.45 | 15.45 | -1.55 (-9.12%) | 13,499,700 |
21 Apr 2022 | USD | 17.99 | 18.15 | 16.83 | 17 | 17 | -0.69 (-3.90%) | 6,160,100 |
20 Apr 2022 | USD | 17.91 | 18.01 | 17.34 | 17.69 | 17.69 | -0.09 (-0.51%) | 7,904,600 |
19 Apr 2022 | USD | 17.7 | 18.19 | 17.68 | 17.78 | 17.78 | +0.12 (+0.68%) | 4,867,700 |
18 Apr 2022 | USD | 17.4 | 17.81 | 17.31 | 17.66 | 17.66 | +0.16 (+0.91%) | 4,515,400 |
14 Apr 2022 | USD | 17.45 | 17.95 | 17.44 | 17.5 | 17.5 | +0.03 (+0.17%) | 5,079,700 |
13 Apr 2022 | USD | 16.9 | 17.57 | 16.81 | 17.47 | 17.47 | +0.84 (+5.05%) | 6,544,800 |
12 Apr 2022 | USD | 16.84 | 17.27 | 16.51 | 16.63 | 16.63 | +0.12 (+0.73%) | 5,295,300 |
11 Apr 2022 | USD | 16.27 | 17.07 | 16.16 | 16.51 | 16.51 | +0.3 (+1.85%) | 6,958,000 |
8 Apr 2022 | USD | 15.81 | 16.68 | 15.54 | 16.21 | 16.21 | +0.35 (+2.21%) | 6,915,400 |
7 Apr 2022 | USD | 15.62 | 15.98 | 15.12 | 15.86 | 15.86 | +0.14 (+0.89%) | 7,980,300 |
6 Apr 2022 | USD | 15.71 | 15.81 | 15.17 | 15.72 | 15.72 | -0.25 (-1.57%) | 7,691,400 |
5 Apr 2022 | USD | 16.37 | 16.4 | 15.8 | 15.97 | 15.97 | -0.4 (-2.44%) | 5,582,500 |
4 Apr 2022 | USD | 16.09 | 16.48 | 15.98 | 16.37 | 16.37 | +0.32 (+1.99%) | 5,725,700 |