Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 19.68 | 19.91 | 19.66 | 19.76 | 19.76 | +0.41 (+2.12%) | 59,800 |
12 May 2022 | USD | 19.37 | 19.55 | 19.23 | 19.35 | 19.35 | -0.07 (-0.36%) | 83,500 |
11 May 2022 | USD | 19.43 | 19.69 | 19.38 | 19.42 | 19.42 | +0.37 (+1.94%) | 109,800 |
10 May 2022 | USD | 19.33 | 19.33 | 19.02 | 19.05 | 19.05 | +0.28 (+1.49%) | 257,500 |
9 May 2022 | USD | 18.79 | 18.87 | 18.66 | 18.77 | 18.77 | -0.4 (-2.09%) | 82,800 |
6 May 2022 | USD | 19.32 | 19.34 | 19.1 | 19.17 | 19.17 | -0.43 (-2.19%) | 191,600 |
5 May 2022 | USD | 19.93 | 19.93 | 19.5 | 19.6 | 19.6 | -0.36 (-1.80%) | 69,700 |
4 May 2022 | USD | 19.63 | 19.96 | 19.61 | 19.96 | 19.96 | +0.36 (+1.84%) | 58,500 |
3 May 2022 | USD | 19.66 | 19.67 | 19.57 | 19.6 | 19.6 | -0.15 (-0.76%) | 102,800 |
2 May 2022 | USD | 19.66 | 19.85 | 19.6 | 19.75 | 19.75 | -0.27 (-1.35%) | 396,500 |
29 Apr 2022 | USD | 19.97 | 20.18 | 19.86 | 20.02 | 20.02 | -0.2 (-0.99%) | 749,300 |
28 Apr 2022 | USD | 20.11 | 20.25 | 20.06 | 20.22 | 20.22 | -0.06 (-0.30%) | 409,900 |
27 Apr 2022 | USD | 20.19 | 20.44 | 20.18 | 20.28 | 20.28 | -0.11 (-0.54%) | 337,900 |
26 Apr 2022 | USD | 20.76 | 20.8 | 20.38 | 20.39 | 20.39 | -0.38 (-1.83%) | 23,900 |
25 Apr 2022 | USD | 20.6 | 20.78 | 20.43 | 20.77 | 20.77 | +0.44 (+2.16%) | 45,400 |
22 Apr 2022 | USD | 20.65 | 20.66 | 20.33 | 20.33 | 20.33 | -0.17 (-0.83%) | 418,500 |
21 Apr 2022 | USD | 20.73 | 20.73 | 20.5 | 20.5 | 20.5 | -0.12 (-0.58%) | 12,700 |
20 Apr 2022 | USD | 20.48 | 20.68 | 20.48 | 20.62 | 20.62 | +0.46 (+2.28%) | 78,800 |
19 Apr 2022 | USD | 19.92 | 20.16 | 19.92 | 20.16 | 20.16 | -0.06 (-0.30%) | 178,300 |
18 Apr 2022 | USD | 20.51 | 20.89 | 20.14 | 20.22 | 20.22 | -0.08 (-0.39%) | 40,900 |
14 Apr 2022 | USD | 20.36 | 20.41 | 20.28 | 20.3 | 20.3 | -0.15 (-0.73%) | 39,900 |
13 Apr 2022 | USD | 20.21 | 20.47 | 20.2 | 20.45 | 20.45 | +0.23 (+1.14%) | 120,800 |
12 Apr 2022 | USD | 20.47 | 20.47 | 20.21 | 20.22 | 20.22 | -0.13 (-0.64%) | 64,400 |
11 Apr 2022 | USD | 20.37 | 20.49 | 20.31 | 20.35 | 20.35 | -0.65 (-3.10%) | 88,600 |
8 Apr 2022 | USD | 21.04 | 21.11 | 20.84 | 21 | 21 | -0.31 (-1.45%) | 609,600 |
7 Apr 2022 | USD | 21.35 | 21.37 | 21.23 | 21.31 | 21.31 | -0.05 (-0.23%) | 534,200 |
6 Apr 2022 | USD | 21.31 | 21.4 | 21.25 | 21.36 | 21.36 | -0.27 (-1.25%) | 496,000 |
5 Apr 2022 | USD | 21.81 | 21.84 | 21.52 | 21.63 | 21.63 | +0.26 (+1.22%) | 27,800 |
4 Apr 2022 | USD | 21.32 | 21.42 | 21.32 | 21.37 | 21.37 | +0.15 (+0.71%) | 42,000 |
1 Apr 2022 | USD | 21.17 | 21.24 | 21.13 | 21.22 | 21.22 | +0.23 (+1.10%) | 34,600 |