Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | USD | 23.13 | 23.24 | 22.995 | 23.1 | 23.1 | -0.12 (-0.52%) | 1,471,600 |
23 May 2022 | USD | 23.17 | 23.35 | 23.13 | 23.22 | 23.22 | +0.17 (+0.74%) | 1,962,100 |
20 May 2022 | USD | 23 | 23.15 | 22.93 | 23.05 | 23.05 | +0.05 (+0.22%) | 1,264,900 |
19 May 2022 | USD | 22.91 | 23.08 | 22.87 | 23 | 23 | -0.01 (-0.04%) | 999,400 |
18 May 2022 | USD | 23.06 | 23.12 | 22.805 | 23.01 | 23.01 | -0.18 (-0.78%) | 1,664,500 |
17 May 2022 | USD | 23.08 | 23.3 | 22.99 | 23.19 | 23.19 | +0.21 (+0.91%) | 3,750,700 |
16 May 2022 | USD | 22.67 | 22.99 | 22.61 | 22.98 | 22.98 | +0.22 (+0.97%) | 741,000 |
13 May 2022 | USD | 22.61 | 22.89 | 22.6 | 22.76 | 22.76 | +0.16 (+0.71%) | 2,974,100 |
12 May 2022 | USD | 22.51 | 22.62 | 22.34 | 22.6 | 22.6 | -0.02 (-0.09%) | 3,648,800 |
11 May 2022 | USD | 23.05 | 23.15 | 22.42 | 22.62 | 22.62 | -0.46 (-1.99%) | 6,077,800 |
10 May 2022 | USD | 23.01 | 23.15 | 22.855 | 23.08 | 23.08 | +0.13 (+0.57%) | 2,620,900 |
9 May 2022 | USD | 23.33 | 23.343 | 22.82 | 22.95 | 22.95 | -0.52 (-2.22%) | 5,132,600 |
6 May 2022 | USD | 23.48 | 23.57 | 23.315 | 23.47 | 23.47 | -0.08 (-0.34%) | 6,018,600 |
5 May 2022 | USD | 23.68 | 23.68 | 23.48 | 23.55 | 23.55 | -0.17 (-0.72%) | 1,138,000 |
4 May 2022 | USD | 23.73 | 23.935 | 23.56 | 23.72 | 23.72 | -0.04 (-0.17%) | 1,589,400 |
3 May 2022 | USD | 23.62 | 23.92 | 23.595 | 23.76 | 23.76 | +0.23 (+0.98%) | 4,186,900 |
2 May 2022 | USD | 23.51 | 23.68 | 23.4 | 23.53 | 23.53 | -0.03 (-0.13%) | 2,138,600 |
29 Apr 2022 | USD | 23.55 | 23.625 | 23.52 | 23.56 | 23.56 | -0.06 (-0.25%) | 1,121,400 |
28 Apr 2022 | USD | 23.67 | 23.715 | 23.51 | 23.62 | 23.62 | -0.02 (-0.08%) | 1,642,700 |
27 Apr 2022 | USD | 23.51 | 23.865 | 23.5 | 23.64 | 23.64 | +0.06 (+0.25%) | 2,600,700 |
26 Apr 2022 | USD | 23.8 | 23.835 | 23.55 | 23.58 | 23.58 | -0.26 (-1.09%) | 6,222,300 |
25 Apr 2022 | USD | 23.85 | 23.99 | 23.75 | 23.84 | 23.84 | +0.19 (+0.80%) | 5,752,000 |
22 Apr 2022 | USD | 23.63 | 23.75 | 23.48 | 23.65 | 23.65 | +0.04 (+0.17%) | 2,380,200 |
21 Apr 2022 | USD | 23.69 | 23.72 | 23.58 | 23.61 | 23.61 | -0.04 (-0.17%) | 2,731,900 |
20 Apr 2022 | USD | 23.495 | 23.71 | 23.495 | 23.65 | 23.65 | +0.13 (+0.55%) | 1,123,100 |
19 Apr 2022 | USD | 23.57 | 23.625 | 23.52 | 23.52 | 23.52 | -0.03 (-0.13%) | 2,328,800 |
18 Apr 2022 | USD | 23.53 | 23.63 | 23.5 | 23.55 | 23.55 | -0.05 (-0.21%) | 1,379,400 |
14 Apr 2022 | USD | 23.85 | 23.85 | 23.57 | 23.6 | 23.6 | -0.17 (-0.72%) | 2,820,500 |
13 Apr 2022 | USD | 23.74 | 23.9 | 23.68 | 23.77 | 23.77 | +0.09 (+0.38%) | 2,217,700 |
12 Apr 2022 | USD | 23.7 | 23.8 | 23.625 | 23.68 | 23.68 | +0.13 (+0.55%) | 3,191,200 |