Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 24.61 | 25.05 | 23.78 | 24.07 | 24.07 | -0.63 (-2.55%) | 115,400 |
6 May 2022 | USD | 24.99 | 25.52 | 24.24 | 24.7 | 24.7 | -0.38 (-1.52%) | 93,000 |
5 May 2022 | USD | 25.11 | 25.225 | 24.7 | 25.08 | 25.08 | -0.29 (-1.14%) | 127,900 |
4 May 2022 | USD | 24.98 | 25.55 | 24.518 | 25.37 | 25.37 | +0.41 (+1.64%) | 84,300 |
3 May 2022 | USD | 24.76 | 25.18 | 24.5 | 24.96 | 24.96 | +0.12 (+0.48%) | 77,800 |
2 May 2022 | USD | 25.28 | 25.65 | 24.8 | 24.84 | 24.84 | -0.27 (-1.08%) | 124,800 |
29 Apr 2022 | USD | 25.33 | 25.33 | 24.84 | 25.11 | 25.11 | -0.22 (-0.87%) | 110,800 |
28 Apr 2022 | USD | 25.24 | 25.58 | 24.74 | 25.33 | 25.33 | +0.17 (+0.68%) | 90,000 |
27 Apr 2022 | USD | 25.52 | 25.52 | 24.93 | 25.16 | 25.16 | -0.26 (-1.02%) | 104,000 |
26 Apr 2022 | USD | 26.09 | 26.11 | 25.41 | 25.42 | 25.42 | -0.66 (-2.53%) | 105,000 |
25 Apr 2022 | USD | 26.05 | 26.33 | 25.36 | 26.08 | 26.08 | -0.06 (-0.23%) | 201,000 |
22 Apr 2022 | USD | 26.41 | 26.65 | 26.04 | 26.14 | 26.14 | -0.31 (-1.17%) | 148,200 |
21 Apr 2022 | USD | 27.04 | 27.04 | 26.395 | 26.45 | 26.45 | -0.36 (-1.34%) | 142,200 |
20 Apr 2022 | USD | 26.31 | 27.08 | 26.31 | 26.81 | 26.81 | +0.28 (+1.06%) | 123,700 |
19 Apr 2022 | USD | 26.465 | 26.84 | 26.45 | 26.53 | 26.53 | +0.14 (+0.53%) | 90,400 |
18 Apr 2022 | USD | 26.5 | 26.62 | 26.3 | 26.39 | 26.39 | -0.15 (-0.57%) | 67,000 |
14 Apr 2022 | USD | 26.47 | 26.71 | 26.25 | 26.54 | 26.54 | +0.15 (+0.57%) | 68,200 |
13 Apr 2022 | USD | 26.03 | 26.52 | 25.91 | 26.39 | 26.39 | +0.45 (+1.73%) | 116,800 |
12 Apr 2022 | USD | 26.45 | 26.65 | 25.84 | 25.94 | 25.94 | -0.35 (-1.33%) | 152,600 |
11 Apr 2022 | USD | 26.34 | 26.82 | 26.25 | 26.29 | 26.29 | -0.13 (-0.49%) | 76,900 |
8 Apr 2022 | USD | 27.06 | 27.06 | 26.4 | 26.42 | 26.42 | -0.6 (-2.22%) | 82,000 |
7 Apr 2022 | USD | 27.44 | 27.55 | 26.89 | 27.02 | 27.02 | -0.54 (-1.96%) | 120,700 |
6 Apr 2022 | USD | 28.125 | 28.125 | 27.46 | 27.56 | 27.56 | -0.57 (-2.03%) | 57,700 |
5 Apr 2022 | USD | 28.08 | 28.5 | 27.665 | 28.13 | 28.13 | +0.03 (+0.11%) | 93,500 |
4 Apr 2022 | USD | 27.4 | 28.18 | 27.4 | 28.1 | 28.1 | +0.21 (+0.75%) | 49,300 |
1 Apr 2022 | USD | 28.02 | 28.26 | 27.545 | 27.89 | 27.89 | -0.02 (-0.07%) | 58,700 |
31 Mar 2022 | USD | 27.78 | 28.263 | 27.755 | 27.91 | 27.91 | +0.06 (+0.22%) | 117,800 |
30 Mar 2022 | USD | 28.08 | 28.13 | 27.77 | 27.85 | 27.85 | -0.22 (-0.78%) | 131,400 |
29 Mar 2022 | USD | 27.77 | 28.135 | 27.54 | 28.07 | 28.07 | +0.56 (+2.04%) | 108,200 |
28 Mar 2022 | USD | 27.55 | 27.69 | 27.27 | 27.51 | 27.51 | -0.23 (-0.83%) | 94,900 |