Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 19.07 | 19.17 | 17.4 | 17.54 | 17.54 | -1.97 (-10.10%) | 233,500 |
6 May 2022 | USD | 19.51 | 19.95 | 18.77 | 19.51 | 19.51 | -0.17 (-0.86%) | 188,700 |
5 May 2022 | USD | 19.98 | 20.02 | 19.12 | 19.68 | 19.68 | -0.47 (-2.33%) | 226,700 |
4 May 2022 | USD | 19.65 | 20.2 | 19.17 | 20.15 | 20.15 | +0.46 (+2.34%) | 305,000 |
3 May 2022 | USD | 19.33 | 19.8 | 19.14 | 19.69 | 19.69 | +0.31 (+1.60%) | 200,700 |
2 May 2022 | USD | 18.83 | 19.38 | 18.24 | 19.38 | 19.38 | +0.44 (+2.32%) | 266,000 |
29 Apr 2022 | USD | 19.47 | 19.47 | 18.64 | 18.94 | 18.94 | -0.51 (-2.62%) | 191,700 |
28 Apr 2022 | USD | 18.9 | 19.57 | 18.3 | 19.45 | 19.45 | +0.74 (+3.96%) | 218,400 |
27 Apr 2022 | USD | 18.06 | 18.82 | 18.06 | 18.71 | 18.71 | +0.6 (+3.31%) | 188,100 |
26 Apr 2022 | USD | 18.35 | 18.35 | 17.84 | 18.11 | 18.11 | -0.4 (-2.16%) | 312,800 |
25 Apr 2022 | USD | 17.8 | 18.58 | 17.5 | 18.51 | 18.51 | +0.63 (+3.52%) | 236,300 |
22 Apr 2022 | USD | 18.53 | 18.98 | 17.83 | 17.88 | 17.88 | -0.92 (-4.89%) | 180,300 |
21 Apr 2022 | USD | 19.97 | 20.05 | 18.73 | 18.8 | 18.8 | -0.88 (-4.47%) | 324,400 |
20 Apr 2022 | USD | 19.52 | 19.95 | 19.37 | 19.68 | 19.68 | +0.4 (+2.07%) | 262,600 |
19 Apr 2022 | USD | 17.89 | 19.42 | 17.89 | 19.28 | 19.28 | +1.18 (+6.52%) | 235,900 |
18 Apr 2022 | USD | 17.75 | 18.2 | 17.34 | 18.1 | 18.1 | +0.16 (+0.89%) | 190,500 |
14 Apr 2022 | USD | 18.45 | 18.96 | 17.79 | 17.94 | 17.94 | -0.54 (-2.92%) | 304,300 |
13 Apr 2022 | USD | 17.99 | 18.86 | 17.85 | 18.48 | 18.48 | +0.45 (+2.50%) | 288,100 |
12 Apr 2022 | USD | 17.61 | 18.12 | 17.48 | 18.03 | 18.03 | +0.59 (+3.38%) | 408,800 |
11 Apr 2022 | USD | 17.14 | 17.96 | 17.01 | 17.44 | 17.44 | +0.41 (+2.41%) | 172,300 |
8 Apr 2022 | USD | 16.55 | 17.2 | 16.35 | 17.03 | 17.03 | +0.47 (+2.84%) | 177,000 |
7 Apr 2022 | USD | 16.72 | 16.97 | 16.04 | 16.56 | 16.56 | -0.3 (-1.78%) | 269,500 |
6 Apr 2022 | USD | 16.85 | 17.02 | 15.91 | 16.86 | 16.86 | -0.18 (-1.06%) | 347,300 |
5 Apr 2022 | USD | 17.3 | 17.49 | 16.8 | 17.04 | 17.04 | -0.22 (-1.27%) | 348,900 |
4 Apr 2022 | USD | 17.55 | 17.77 | 17.23 | 17.26 | 17.26 | -0.26 (-1.48%) | 158,800 |
1 Apr 2022 | USD | 18.32 | 18.55 | 17.49 | 17.52 | 17.52 | -0.76 (-4.16%) | 269,500 |
31 Mar 2022 | USD | 18.29 | 18.72 | 18.01 | 18.28 | 18.28 | -0.09 (-0.49%) | 194,600 |
30 Mar 2022 | USD | 18.69 | 18.84 | 18.32 | 18.37 | 18.37 | -0.41 (-2.18%) | 145,900 |
29 Mar 2022 | USD | 18.11 | 19 | 18.11 | 18.78 | 18.78 | +0.88 (+4.92%) | 170,700 |
28 Mar 2022 | USD | 17.79 | 17.94 | 17.3 | 17.9 | 17.9 | +0.1 (+0.56%) | 144,800 |