Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 20.77 | 20.96 | 19.92 | 20.06 | 20.06 | -0.88 (-4.20%) | 7,248,600 |
6 May 2022 | USD | 20.98 | 21.32 | 20.09 | 20.94 | 20.94 | -0.39 (-1.83%) | 6,054,100 |
5 May 2022 | USD | 21.64 | 22.12 | 21.05 | 21.33 | 21.33 | -0.59 (-2.69%) | 7,265,800 |
4 May 2022 | USD | 20.81 | 22.06 | 20.78 | 21.92 | 21.92 | +1.2 (+5.79%) | 9,105,800 |
3 May 2022 | USD | 20.52 | 21.16 | 20.5 | 20.72 | 20.72 | +0.12 (+0.58%) | 7,434,500 |
2 May 2022 | USD | 20.58 | 20.82 | 20.1 | 20.6 | 20.6 | +0.18 (+0.88%) | 5,730,300 |
29 Apr 2022 | USD | 20.99 | 21.13 | 20.37 | 20.42 | 20.42 | -0.62 (-2.95%) | 5,822,800 |
28 Apr 2022 | USD | 21.17 | 21.28 | 20.71 | 21.04 | 21.04 | -0.06 (-0.28%) | 4,263,700 |
27 Apr 2022 | USD | 21.37 | 21.59 | 21.02 | 21.1 | 21.1 | -0.24 (-1.12%) | 6,770,200 |
26 Apr 2022 | USD | 21.75 | 21.95 | 21.3 | 21.34 | 21.34 | -0.74 (-3.35%) | 7,094,900 |
25 Apr 2022 | USD | 22.42 | 22.48 | 21.71 | 22.08 | 22.08 | -0.41 (-1.82%) | 5,962,500 |
22 Apr 2022 | USD | 23.01 | 23.21 | 22.48 | 22.49 | 22.49 | -0.52 (-2.26%) | 7,457,000 |
21 Apr 2022 | USD | 24.97 | 25.06 | 22.98 | 23.01 | 23.01 | -1.9 (-7.63%) | 7,223,600 |
20 Apr 2022 | USD | 24.74 | 25.4 | 24.43 | 24.91 | 24.91 | +0.49 (+2.01%) | 7,459,100 |
19 Apr 2022 | USD | 24.18 | 24.48 | 24.15 | 24.42 | 24.42 | +0.32 (+1.33%) | 5,368,700 |
18 Apr 2022 | USD | 24.38 | 24.58 | 23.97 | 24.1 | 24.1 | -0.31 (-1.27%) | 3,880,700 |
14 Apr 2022 | USD | 24.55 | 24.78 | 24.37 | 24.41 | 24.41 | -0.06 (-0.25%) | 4,368,800 |
13 Apr 2022 | USD | 24.39 | 24.57 | 24.23 | 24.47 | 24.47 | +0.02 (+0.08%) | 4,850,800 |
12 Apr 2022 | USD | 24.9 | 24.94 | 24.36 | 24.45 | 24.45 | -0.24 (-0.97%) | 5,878,800 |
11 Apr 2022 | USD | 24.84 | 24.96 | 24.31 | 24.69 | 24.69 | -0.14 (-0.56%) | 9,024,500 |
8 Apr 2022 | USD | 25.31 | 25.36 | 24.75 | 24.83 | 24.83 | -0.4 (-1.59%) | 6,106,400 |
7 Apr 2022 | USD | 25.45 | 25.58 | 25.18 | 25.23 | 25.23 | -0.25 (-0.98%) | 6,435,900 |
6 Apr 2022 | USD | 25.55 | 25.82 | 25.29 | 25.48 | 25.48 | -0.46 (-1.77%) | 6,107,100 |
5 Apr 2022 | USD | 26.2 | 26.52 | 25.8 | 25.94 | 25.94 | -0.22 (-0.84%) | 4,404,200 |
4 Apr 2022 | USD | 26.1 | 26.25 | 25.79 | 26.16 | 26.16 | -0.06 (-0.23%) | 3,804,000 |
1 Apr 2022 | USD | 25.8 | 26.25 | 25.69 | 26.22 | 26.22 | +0.49 (+1.90%) | 4,588,900 |
31 Mar 2022 | USD | 25.43 | 26.01 | 25.33 | 25.73 | 25.73 | +0.28 (+1.10%) | 5,997,800 |
30 Mar 2022 | USD | 25.38 | 25.55 | 25.26 | 25.45 | 25.45 | 0.0 (0.0%) | 6,506,800 |
29 Mar 2022 | USD | 25.04 | 25.55 | 24.78 | 25.45 | 25.45 | +0.8 (+3.25%) | 5,255,100 |
28 Mar 2022 | USD | 24.28 | 24.67 | 24.25 | 24.65 | 24.65 | +0.28 (+1.15%) | 3,714,200 |