Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | USD | 16.83 | 17.51 | 16.26 | 17.28 | 17.28 | -0.18 (-1.03%) | 4,856,100 |
22 Apr 2022 | USD | 16.18 | 18.6 | 16 | 17.46 | 17.46 | +1.12 (+6.85%) | 14,552,800 |
21 Apr 2022 | USD | 16.35 | 16.83 | 16.18 | 16.34 | 16.34 | -0.04 (-0.24%) | 2,612,100 |
20 Apr 2022 | USD | 16.87 | 16.97 | 16.06 | 16.38 | 16.38 | -0.49 (-2.90%) | 3,401,900 |
19 Apr 2022 | USD | 16.85 | 17.87 | 16.5 | 16.87 | 16.87 | -0.06 (-0.35%) | 3,721,500 |
18 Apr 2022 | USD | 17.09 | 17.74 | 16.28 | 16.93 | 16.93 | -0.4 (-2.31%) | 4,212,100 |
14 Apr 2022 | USD | 17.21 | 17.64 | 16.03 | 17.33 | 17.33 | -0.43 (-2.42%) | 6,914,700 |
13 Apr 2022 | USD | 15.77 | 18.62 | 15.75 | 17.76 | 17.76 | -0.21 (-1.17%) | 20,083,300 |
12 Apr 2022 | USD | 19.17 | 19.66 | 17.8 | 17.97 | 17.97 | -1.3 (-6.75%) | 4,802,100 |
11 Apr 2022 | USD | 19.08 | 19.78 | 18.58 | 19.27 | 19.27 | -0.21 (-1.08%) | 3,026,800 |
8 Apr 2022 | USD | 19.82 | 20.12 | 19.27 | 19.48 | 19.48 | -0.39 (-1.96%) | 2,208,100 |
7 Apr 2022 | USD | 21.53 | 21.69 | 18.85 | 19.87 | 19.87 | -1.78 (-8.22%) | 4,810,200 |
6 Apr 2022 | USD | 21.31 | 22.02 | 20.94 | 21.65 | 21.65 | -0.16 (-0.73%) | 2,783,200 |
5 Apr 2022 | USD | 22.79 | 23.18 | 21.68 | 21.81 | 21.81 | -1.01 (-4.43%) | 2,121,100 |
4 Apr 2022 | USD | 22.76 | 23.84 | 22.65 | 22.82 | 22.82 | -0.02 (-0.09%) | 2,655,800 |
1 Apr 2022 | USD | 22.53 | 22.87 | 21.7 | 22.84 | 22.84 | +0.31 (+1.38%) | 3,193,000 |
31 Mar 2022 | USD | 22.93 | 24.32 | 22.26 | 22.53 | 22.53 | -0.22 (-0.97%) | 4,384,500 |
30 Mar 2022 | USD | 26.95 | 27.22 | 22.65 | 22.75 | 22.75 | -4.48 (-16.45%) | 6,089,500 |
29 Mar 2022 | USD | 25.7 | 28.78 | 25.26 | 27.23 | 27.23 | +0.91 (+3.46%) | 11,685,700 |
28 Mar 2022 | USD | 22.43 | 26.48 | 21.88 | 26.32 | 26.32 | +3.73 (+16.51%) | 12,213,600 |
25 Mar 2022 | USD | 23 | 24.51 | 22.11 | 22.59 | 22.59 | +0.49 (+2.22%) | 13,273,300 |
24 Mar 2022 | USD | 22.19 | 22.19 | 20.76 | 22.1 | 22.1 | +0.08 (+0.36%) | 3,247,700 |
23 Mar 2022 | USD | 23.53 | 23.79 | 21.94 | 22.02 | 22.02 | -1.5 (-6.38%) | 5,798,000 |
22 Mar 2022 | USD | 22.85 | 24.8 | 22.44 | 23.52 | 23.52 | +0.52 (+2.26%) | 7,493,600 |
21 Mar 2022 | USD | 22.1 | 23.9 | 21.59 | 23 | 23 | +0.93 (+4.21%) | 3,876,800 |
18 Mar 2022 | USD | 21.75 | 22.17 | 21.09 | 22.07 | 22.07 | +0.2 (+0.91%) | 5,692,100 |
17 Mar 2022 | USD | 21.29 | 22.1 | 20.41 | 21.87 | 21.87 | +0.55 (+2.58%) | 3,106,300 |
16 Mar 2022 | USD | 20.52 | 21.45 | 19.99 | 21.32 | 21.32 | +0.94 (+4.61%) | 3,627,300 |
15 Mar 2022 | USD | 19.51 | 20.43 | 18.91 | 20.38 | 20.38 | +1.17 (+6.09%) | 3,254,000 |
14 Mar 2022 | USD | 19.72 | 20.44 | 18.34 | 19.21 | 19.21 | -0.78 (-3.90%) | 5,340,900 |