Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 20.35 | 20.73 | 20.35 | 20.58 | 20.58 | +0.06 (+0.29%) | 37,300 |
13 May 2022 | USD | 20.35 | 20.66 | 20.3 | 20.52 | 20.52 | +0.52 (+2.60%) | 27,000 |
12 May 2022 | USD | 20.08 | 20.17 | 19.78 | 20 | 20 | +0.29 (+1.47%) | 28,400 |
11 May 2022 | USD | 19.99 | 19.99 | 19.54 | 19.71 | 19.71 | +0.12 (+0.61%) | 43,000 |
10 May 2022 | USD | 19.62 | 20.02 | 19.41 | 19.59 | 19.59 | +0.39 (+2.03%) | 139,200 |
9 May 2022 | USD | 19.3 | 19.44 | 19.2 | 19.2 | 19.2 | -0.52 (-2.64%) | 67,900 |
6 May 2022 | USD | 19.75 | 19.78 | 19.53 | 19.72 | 19.72 | -0.04 (-0.20%) | 460,400 |
5 May 2022 | USD | 19.71 | 19.95 | 19.63 | 19.76 | 19.76 | -0.23 (-1.15%) | 394,600 |
4 May 2022 | USD | 19.42 | 19.99 | 19.42 | 19.99 | 19.99 | +0.06 (+0.30%) | 481,300 |
3 May 2022 | USD | 20.02 | 20.09 | 19.78 | 19.93 | 19.93 | +0.13 (+0.66%) | 722,800 |
2 May 2022 | USD | 19.78 | 20.27 | 19.61 | 19.8 | 19.8 | -0.13 (-0.65%) | 43,900 |
29 Apr 2022 | USD | 20.11 | 20.36 | 19.93 | 19.93 | 19.93 | -0.29 (-1.43%) | 831,900 |
28 Apr 2022 | USD | 20.05 | 20.34 | 19.91 | 20.22 | 20.22 | +0.56 (+2.85%) | 52,600 |
27 Apr 2022 | USD | 19.78 | 19.89 | 19.65 | 19.66 | 19.66 | +0.22 (+1.13%) | 64,300 |
26 Apr 2022 | USD | 19.83 | 19.99 | 19.34 | 19.44 | 19.44 | -1.66 (-7.87%) | 74,300 |
25 Apr 2022 | USD | 20.76 | 21.1 | 20.55 | 21.1 | 21.1 | +0.15 (+0.72%) | 27,300 |
22 Apr 2022 | USD | 21.05 | 21.07 | 20.8 | 20.95 | 20.95 | -0.43 (-2.01%) | 12,500 |
21 Apr 2022 | USD | 21.54 | 21.58 | 21.27 | 21.38 | 21.38 | +0.1 (+0.47%) | 37,800 |
20 Apr 2022 | USD | 21.35 | 21.35 | 21.13 | 21.28 | 21.28 | +0.01 (+0.05%) | 34,500 |
19 Apr 2022 | USD | 21.17 | 21.32 | 21.1 | 21.27 | 21.27 | +0.04 (+0.19%) | 46,600 |
18 Apr 2022 | USD | 21.2 | 21.43 | 20.92 | 21.23 | 21.23 | +0.03 (+0.14%) | 39,100 |
14 Apr 2022 | USD | 21.17 | 21.43 | 21.14 | 21.2 | 21.2 | +0.24 (+1.15%) | 45,900 |
13 Apr 2022 | USD | 20.94 | 20.97 | 20.87 | 20.96 | 20.96 | -0.18 (-0.85%) | 22,700 |
12 Apr 2022 | USD | 21.37 | 21.38 | 21.01 | 21.14 | 21.14 | -0.05 (-0.24%) | 70,200 |
11 Apr 2022 | USD | 21.35 | 21.61 | 21.19 | 21.19 | 21.19 | -0.29 (-1.35%) | 113,100 |
8 Apr 2022 | USD | 21.24 | 21.57 | 21.24 | 21.48 | 21.48 | +0.16 (+0.75%) | 73,400 |
7 Apr 2022 | USD | 21.16 | 21.43 | 21.05 | 21.32 | 21.32 | +0.34 (+1.62%) | 86,000 |
6 Apr 2022 | USD | 20.74 | 21.03 | 20.49 | 20.98 | 20.98 | -0.46 (-2.15%) | 146,300 |
5 Apr 2022 | USD | 21.68 | 21.73 | 21.27 | 21.44 | 21.44 | -0.38 (-1.74%) | 224,900 |
4 Apr 2022 | USD | 21.64 | 22.05 | 21.64 | 21.82 | 21.82 | +0.13 (+0.60%) | 47,200 |