Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 17.41 | 17.47 | 16.18 | 16.43 | 16.43 | -0.65 (-3.81%) | 51,600 |
9 May 2022 | USD | 16.99 | 17.4 | 16.82 | 17.08 | 17.08 | -0.35 (-2.01%) | 69,900 |
6 May 2022 | USD | 16.99 | 17.46 | 16.75 | 17.43 | 17.43 | +0.25 (+1.46%) | 118,000 |
5 May 2022 | USD | 17.95 | 17.95 | 16.77 | 17.18 | 17.18 | -0.74 (-4.13%) | 189,100 |
4 May 2022 | USD | 16.93 | 17.99 | 16.8 | 17.92 | 17.92 | +1.05 (+6.22%) | 84,400 |
3 May 2022 | USD | 16.78 | 16.92 | 16.52 | 16.87 | 16.87 | +0.21 (+1.26%) | 35,200 |
2 May 2022 | USD | 16.17 | 16.76 | 16.02 | 16.66 | 16.66 | +0.35 (+2.15%) | 162,600 |
29 Apr 2022 | USD | 17.59 | 17.65 | 16.31 | 16.31 | 16.31 | -1.44 (-8.11%) | 51,900 |
28 Apr 2022 | USD | 16.65 | 17.86 | 16.55 | 17.75 | 17.75 | +2.4 (+15.64%) | 87,800 |
27 Apr 2022 | USD | 15.75 | 15.75 | 15.32 | 15.35 | 15.35 | -0.27 (-1.73%) | 36,900 |
26 Apr 2022 | USD | 16.18 | 16.18 | 15.51 | 15.62 | 15.62 | -0.61 (-3.76%) | 42,700 |
25 Apr 2022 | USD | 16.24 | 16.24 | 15.7 | 16.23 | 16.23 | +0.01 (+0.06%) | 50,000 |
22 Apr 2022 | USD | 16.63 | 16.7 | 16.16 | 16.22 | 16.22 | -0.53 (-3.16%) | 80,800 |
21 Apr 2022 | USD | 17.32 | 17.32 | 16.62 | 16.75 | 16.75 | -0.54 (-3.12%) | 20,600 |
20 Apr 2022 | USD | 16.98 | 17.47 | 16.98 | 17.29 | 17.29 | +0.51 (+3.04%) | 43,300 |
19 Apr 2022 | USD | 16.19 | 17.05 | 16.19 | 16.78 | 16.78 | +0.49 (+3.01%) | 57,500 |
18 Apr 2022 | USD | 16.02 | 16.47 | 15.91 | 16.29 | 16.29 | +0.19 (+1.18%) | 30,800 |
14 Apr 2022 | USD | 16.03 | 16.39 | 16.03 | 16.1 | 16.1 | -0.01 (-0.06%) | 28,500 |
13 Apr 2022 | USD | 16.08 | 16.19 | 15.99 | 16.11 | 16.11 | +0.07 (+0.44%) | 26,800 |
12 Apr 2022 | USD | 15.85 | 16.21 | 15.77 | 16.04 | 16.04 | +0.19 (+1.20%) | 44,700 |
11 Apr 2022 | USD | 16.3 | 16.48 | 15.81 | 15.85 | 15.85 | -0.53 (-3.24%) | 50,300 |
8 Apr 2022 | USD | 16.28 | 16.91 | 16.1 | 16.38 | 16.38 | -0.02 (-0.12%) | 84,000 |
7 Apr 2022 | USD | 16.42 | 16.52 | 16.07 | 16.4 | 16.4 | 0.0 (0.0%) | 49,700 |
6 Apr 2022 | USD | 16.47 | 16.95 | 16.02 | 16.4 | 16.4 | -0.38 (-2.26%) | 52,200 |
5 Apr 2022 | USD | 17.16 | 17.37 | 16.58 | 16.78 | 16.78 | -0.38 (-2.21%) | 63,800 |
4 Apr 2022 | USD | 17.1 | 17.52 | 16.56 | 17.16 | 17.16 | -0.12 (-0.69%) | 254,700 |
1 Apr 2022 | USD | 17.82 | 17.84 | 16.99 | 17.28 | 17.28 | -0.56 (-3.14%) | 241,000 |
31 Mar 2022 | USD | 18.45 | 18.78 | 17.81 | 17.84 | 17.84 | -0.61 (-3.31%) | 34,100 |
30 Mar 2022 | USD | 18.2 | 18.53 | 17.85 | 18.45 | 18.45 | +0.18 (+0.99%) | 55,000 |
29 Mar 2022 | USD | 18.6 | 18.64 | 17.87 | 18.27 | 18.27 | -0.22 (-1.19%) | 108,800 |