Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 13.49 | 13.655 | 12.5 | 12.58 | 12.58 | -1.07 (-7.84%) | 253,000 |
13 May 2022 | USD | 12.91 | 13.94 | 12.91 | 13.65 | 13.65 | +1.17 (+9.38%) | 527,900 |
12 May 2022 | USD | 12.01 | 13.17 | 11.68 | 12.48 | 12.48 | +0.37 (+3.06%) | 930,000 |
11 May 2022 | USD | 13.65 | 14 | 11.885 | 12.11 | 12.11 | -1.7 (-12.31%) | 587,300 |
10 May 2022 | USD | 14.79 | 15.37 | 12.72 | 13.81 | 13.81 | -0.43 (-3.02%) | 612,900 |
9 May 2022 | USD | 16.65 | 17 | 14.18 | 14.24 | 14.24 | -2.91 (-16.97%) | 465,200 |
6 May 2022 | USD | 17.44 | 18.08 | 15.81 | 17.15 | 17.15 | -0.51 (-2.89%) | 303,900 |
5 May 2022 | USD | 18.14 | 18.22 | 17.37 | 17.66 | 17.66 | -0.91 (-4.90%) | 183,100 |
4 May 2022 | USD | 17.31 | 18.63 | 16.06 | 18.57 | 18.57 | +1.39 (+8.09%) | 232,300 |
3 May 2022 | USD | 17.54 | 18.07 | 17 | 17.18 | 17.18 | -0.75 (-4.18%) | 123,900 |
2 May 2022 | USD | 16.99 | 18.02 | 16.67 | 17.93 | 17.93 | +0.93 (+5.47%) | 247,100 |
29 Apr 2022 | USD | 17.38 | 18.83 | 16.84 | 17 | 17 | -0.57 (-3.24%) | 218,700 |
28 Apr 2022 | USD | 17.25 | 17.77 | 16.43 | 17.57 | 17.57 | +0.62 (+3.66%) | 171,700 |
27 Apr 2022 | USD | 16.74 | 17.39 | 16.65 | 16.95 | 16.95 | +0.14 (+0.83%) | 159,800 |
26 Apr 2022 | USD | 17.57 | 17.73 | 16.68 | 16.81 | 16.81 | -0.9 (-5.08%) | 290,800 |
25 Apr 2022 | USD | 17.04 | 18 | 16.83 | 17.71 | 17.71 | +0.68 (+3.99%) | 653,200 |
22 Apr 2022 | USD | 17.06 | 17.7 | 16.8 | 17.03 | 17.03 | -0.14 (-0.82%) | 168,900 |
21 Apr 2022 | USD | 18.46 | 18.5 | 16.97 | 17.17 | 17.17 | -0.99 (-5.45%) | 289,800 |
20 Apr 2022 | USD | 18.19 | 18.29 | 17.445 | 18.16 | 18.16 | -0.05 (-0.27%) | 188,700 |
19 Apr 2022 | USD | 17.4 | 18.46 | 17.4 | 18.21 | 18.21 | +0.62 (+3.52%) | 188,700 |
18 Apr 2022 | USD | 18 | 18.05 | 17.1 | 17.59 | 17.59 | -0.6 (-3.30%) | 159,400 |
14 Apr 2022 | USD | 18.16 | 18.4 | 17.73 | 18.19 | 18.19 | -0.03 (-0.16%) | 163,600 |
13 Apr 2022 | USD | 16.87 | 18.48 | 16.85 | 18.22 | 18.22 | +1.17 (+6.86%) | 259,900 |
12 Apr 2022 | USD | 17.52 | 18 | 16.71 | 17.05 | 17.05 | -0.34 (-1.96%) | 327,500 |
11 Apr 2022 | USD | 17 | 17.9 | 16.71 | 17.39 | 17.39 | +0.07 (+0.40%) | 366,500 |
8 Apr 2022 | USD | 17.62 | 17.62 | 16.79 | 17.32 | 17.32 | -0.52 (-2.91%) | 264,200 |
7 Apr 2022 | USD | 17.11 | 18 | 17.03 | 17.84 | 17.84 | +0.73 (+4.27%) | 369,300 |
6 Apr 2022 | USD | 16.91 | 17.39 | 16.33 | 17.11 | 17.11 | -0.4 (-2.28%) | 259,100 |
5 Apr 2022 | USD | 17.87 | 17.92 | 17.13 | 17.51 | 17.51 | -0.3 (-1.68%) | 364,300 |
4 Apr 2022 | USD | 17.26 | 17.99 | 17.07 | 17.81 | 17.81 | +0.67 (+3.91%) | 460,300 |