Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 19.35 | 19.58 | 19.29 | 19.42 | 19.42 | +0.34 (+1.78%) | 77,200 |
2 May 2022 | USD | 19.18 | 19.23 | 18.85 | 19.08 | 19.08 | -0.18 (-0.93%) | 87,200 |
29 Apr 2022 | USD | 19.71 | 19.79 | 19.26 | 19.26 | 19.26 | -0.4 (-2.03%) | 70,500 |
28 Apr 2022 | USD | 19.5 | 19.7 | 19.36 | 19.66 | 19.66 | +0.28 (+1.44%) | 97,000 |
27 Apr 2022 | USD | 19.53 | 19.56 | 19.31 | 19.38 | 19.38 | -0.48 (-2.42%) | 68,600 |
26 Apr 2022 | USD | 20.31 | 20.4 | 19.86 | 19.86 | 19.86 | -0.8 (-3.87%) | 84,700 |
25 Apr 2022 | USD | 20.5 | 20.66 | 20.17 | 20.66 | 20.66 | +0.43 (+2.13%) | 69,200 |
22 Apr 2022 | USD | 20.56 | 20.56 | 20.23 | 20.23 | 20.23 | -0.38 (-1.84%) | 64,300 |
21 Apr 2022 | USD | 21.13 | 21.13 | 20.44 | 20.61 | 20.61 | +0.18 (+0.88%) | 44,000 |
20 Apr 2022 | USD | 20.51 | 20.56 | 20.34 | 20.43 | 20.43 | +0.23 (+1.14%) | 50,000 |
19 Apr 2022 | USD | 20.15 | 20.2 | 19.9 | 20.2 | 20.2 | -0.65 (-3.12%) | 139,100 |
18 Apr 2022 | USD | 21.4 | 21.4 | 20.5 | 20.85 | 20.85 | +0.15 (+0.72%) | 57,700 |
14 Apr 2022 | USD | 20.58 | 21.23 | 20.56 | 20.7 | 20.7 | +0.14 (+0.68%) | 47,100 |
13 Apr 2022 | USD | 20.56 | 20.74 | 20.45 | 20.56 | 20.56 | -0.17 (-0.82%) | 84,500 |
12 Apr 2022 | USD | 20.75 | 20.95 | 20.62 | 20.73 | 20.73 | -0.02 (-0.10%) | 114,400 |
11 Apr 2022 | USD | 20.67 | 21.05 | 20.67 | 20.75 | 20.75 | -0.15 (-0.72%) | 60,100 |
8 Apr 2022 | USD | 20.81 | 21.16 | 20.77 | 20.9 | 20.9 | +0.2 (+0.97%) | 100,400 |
7 Apr 2022 | USD | 20.83 | 20.84 | 20.41 | 20.7 | 20.7 | -0.46 (-2.17%) | 47,800 |
6 Apr 2022 | USD | 20.94 | 21.33 | 20.83 | 21.16 | 21.16 | -0.27 (-1.26%) | 59,600 |
5 Apr 2022 | USD | 21.83 | 21.87 | 21.35 | 21.43 | 21.43 | -0.97 (-4.33%) | 42,600 |
4 Apr 2022 | USD | 22.33 | 22.45 | 22.3 | 22.4 | 22.4 | +0.03 (+0.13%) | 54,000 |
1 Apr 2022 | USD | 22.31 | 22.39 | 22.19 | 22.37 | 22.37 | -0.26 (-1.15%) | 40,900 |
31 Mar 2022 | USD | 22.98 | 22.98 | 22.6 | 22.63 | 22.63 | -0.6 (-2.58%) | 34,100 |
30 Mar 2022 | USD | 23.29 | 23.35 | 23.2 | 23.23 | 23.23 | -0.49 (-2.07%) | 21,000 |
29 Mar 2022 | USD | 23.75 | 23.81 | 23.51 | 23.72 | 23.72 | +1.04 (+4.59%) | 80,500 |
28 Mar 2022 | USD | 22.56 | 22.76 | 22.42 | 22.68 | 22.68 | -0.63 (-2.70%) | 31,900 |
25 Mar 2022 | USD | 23.27 | 23.41 | 23.11 | 23.31 | 23.31 | +0.01 (+0.04%) | 34,500 |
24 Mar 2022 | USD | 23.03 | 23.3 | 23.02 | 23.3 | 23.3 | +0.05 (+0.22%) | 26,200 |
23 Mar 2022 | USD | 22.99 | 23.48 | 22.93 | 23.25 | 23.25 | -0.11 (-0.47%) | 43,600 |
22 Mar 2022 | USD | 23.44 | 23.57 | 23.2 | 23.36 | 23.36 | +0.22 (+0.95%) | 124,500 |