Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 12.34 | 12.77 | 11.28 | 11.36 | 11.36 | -1.2 (-9.55%) | 921,600 |
6 May 2022 | USD | 13.39 | 13.67 | 12.5 | 12.56 | 12.56 | -1.15 (-8.39%) | 617,200 |
5 May 2022 | USD | 14.8 | 14.8 | 13.32 | 13.71 | 13.71 | -1.09 (-7.36%) | 448,500 |
4 May 2022 | USD | 13.98 | 14.86 | 13.39 | 14.8 | 14.8 | +0.82 (+5.87%) | 537,700 |
3 May 2022 | USD | 13.84 | 14.069 | 13.43 | 13.98 | 13.98 | +0.03 (+0.22%) | 269,800 |
2 May 2022 | USD | 13.21 | 13.965 | 12.96 | 13.95 | 13.95 | +0.84 (+6.41%) | 418,000 |
29 Apr 2022 | USD | 13.12 | 13.96 | 13.06 | 13.11 | 13.11 | -0.19 (-1.43%) | 351,000 |
28 Apr 2022 | USD | 13.23 | 13.75 | 12.33 | 13.3 | 13.3 | +0.13 (+0.99%) | 556,500 |
27 Apr 2022 | USD | 13.71 | 13.99 | 13.15 | 13.17 | 13.17 | -0.67 (-4.84%) | 435,800 |
26 Apr 2022 | USD | 14.37 | 14.551 | 13.81 | 13.84 | 13.84 | -0.78 (-5.34%) | 463,400 |
25 Apr 2022 | USD | 13.164 | 14.64 | 13.164 | 14.62 | 14.62 | +0.94 (+6.87%) | 458,700 |
22 Apr 2022 | USD | 13.41 | 13.936 | 13.28 | 13.68 | 13.68 | +0.22 (+1.63%) | 584,000 |
21 Apr 2022 | USD | 14.5 | 14.92 | 13.14 | 13.46 | 13.46 | -0.97 (-6.72%) | 1,046,300 |
20 Apr 2022 | USD | 15.1 | 15.27 | 14.18 | 14.43 | 14.43 | -0.5 (-3.35%) | 819,600 |
19 Apr 2022 | USD | 15.65 | 16.51 | 14.8 | 14.93 | 14.93 | +0.16 (+1.08%) | 1,562,200 |
18 Apr 2022 | USD | 15.4 | 15.5 | 14.64 | 14.77 | 14.77 | -0.81 (-5.20%) | 692,900 |
14 Apr 2022 | USD | 16.68 | 16.68 | 15.27 | 15.58 | 15.58 | -0.54 (-3.35%) | 673,400 |
13 Apr 2022 | USD | 15.75 | 16.61 | 15.715 | 16.12 | 16.12 | +0.37 (+2.35%) | 788,700 |
12 Apr 2022 | USD | 16.44 | 16.89 | 15.62 | 15.75 | 15.75 | -0.53 (-3.26%) | 813,100 |
11 Apr 2022 | USD | 16.84 | 17.48 | 15.9 | 16.28 | 16.28 | -0.83 (-4.85%) | 1,157,800 |
8 Apr 2022 | USD | 17.51 | 18.29 | 16.5 | 17.11 | 17.11 | -0.51 (-2.89%) | 1,877,800 |
7 Apr 2022 | USD | 19.86 | 20.5 | 17.61 | 17.62 | 17.62 | -2.26 (-11.37%) | 2,163,100 |
6 Apr 2022 | USD | 21.75 | 24.57 | 18.96 | 19.88 | 19.88 | 0.0 (0.0%) | 14,924,900 |
5 Apr 2022 | USD | 20.8 | 21.324 | 19.625 | 19.88 | 19.88 | -0.61 (-2.98%) | 738,100 |
4 Apr 2022 | USD | 21.89 | 22.38 | 20.39 | 20.49 | 20.49 | -1.06 (-4.92%) | 994,400 |
1 Apr 2022 | USD | 21.04 | 22.1 | 21.02 | 21.55 | 21.55 | +0.64 (+3.06%) | 321,200 |
31 Mar 2022 | USD | 21.9 | 22.33 | 20.78 | 20.91 | 20.91 | -0.78 (-3.60%) | 327,700 |
30 Mar 2022 | USD | 22.08 | 23.52 | 21.49 | 21.69 | 21.69 | -0.3 (-1.36%) | 360,000 |
29 Mar 2022 | USD | 20.59 | 22.04 | 20.59 | 21.99 | 21.99 | +1.4 (+6.80%) | 333,400 |
28 Mar 2022 | USD | 22.09 | 22.8 | 20.32 | 20.59 | 20.59 | -1.37 (-6.24%) | 329,200 |