Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 21.63 | 21.63 | 21.04 | 21.12 | 21.12 | -0.03 (-0.14%) | 184,500 |
9 May 2022 | USD | 21.36 | 21.43 | 20.95 | 21.15 | 21.15 | -0.83 (-3.78%) | 148,600 |
6 May 2022 | USD | 21.74 | 22.18 | 21.57 | 21.98 | 21.98 | -0.85 (-3.72%) | 192,400 |
5 May 2022 | USD | 23.04 | 23.13 | 22.72 | 22.83 | 22.83 | -0.55 (-2.35%) | 85,100 |
4 May 2022 | USD | 23.05 | 23.5 | 22.77 | 23.38 | 23.38 | +0.24 (+1.04%) | 77,300 |
3 May 2022 | USD | 23.01 | 23.32 | 22.985 | 23.14 | 23.14 | +0.325 (+1.42%) | 84,300 |
2 May 2022 | USD | 22.83 | 22.93 | 22.63 | 22.815 | 22.815 | -0.465 (-2.00%) | 100,900 |
29 Apr 2022 | USD | 24.71 | 27.57 | 23.28 | 23.28 | 23.28 | +0.03 (+0.13%) | 76,200 |
28 Apr 2022 | USD | 23.51 | 23.53 | 22.98 | 23.25 | 23.25 | -0.81 (-3.37%) | 101,600 |
27 Apr 2022 | USD | 24.13 | 25.21 | 23.964 | 24.06 | 24.06 | +0.25 (+1.05%) | 65,800 |
26 Apr 2022 | USD | 24.12 | 24.14 | 23.74 | 23.81 | 23.81 | -0.78 (-3.17%) | 77,600 |
25 Apr 2022 | USD | 24.3 | 25.51 | 24.2 | 24.59 | 24.59 | +0.24 (+0.99%) | 56,900 |
22 Apr 2022 | USD | 24.6 | 24.75 | 24.21 | 24.35 | 24.35 | -0.27 (-1.10%) | 46,200 |
21 Apr 2022 | USD | 24.7 | 24.79 | 24.41 | 24.62 | 24.62 | +0.12 (+0.49%) | 50,800 |
20 Apr 2022 | USD | 24.51 | 24.778 | 24.47 | 24.5 | 24.5 | +0.03 (+0.12%) | 53,400 |
19 Apr 2022 | USD | 23.955 | 24.51 | 23.94 | 24.47 | 24.47 | +0.23 (+0.95%) | 230,800 |
18 Apr 2022 | USD | 27.01 | 27.01 | 24.08 | 24.24 | 24.24 | +0.021 (+0.09%) | 57,100 |
14 Apr 2022 | USD | 24.36 | 24.422 | 24.18 | 24.219 | 24.219 | -0.296 (-1.21%) | 45,300 |
13 Apr 2022 | USD | 24.24 | 24.55 | 24.21 | 24.515 | 24.515 | +0.815 (+3.44%) | 52,700 |
12 Apr 2022 | USD | 24.05 | 24.05 | 23.68 | 23.7 | 23.7 | -0.17 (-0.71%) | 71,000 |
11 Apr 2022 | USD | 23.92 | 24.16 | 23.84 | 23.87 | 23.87 | -0.2 (-0.83%) | 77,200 |
8 Apr 2022 | USD | 24.41 | 24.41 | 24.06 | 24.07 | 24.07 | -0.57 (-2.31%) | 52,900 |
7 Apr 2022 | USD | 25.29 | 25.3 | 24.495 | 24.64 | 24.64 | +0.13 (+0.53%) | 346,700 |
6 Apr 2022 | USD | 24.58 | 24.76 | 24.32 | 24.51 | 24.51 | -0.64 (-2.54%) | 64,900 |
5 Apr 2022 | USD | 24.98 | 25.17 | 24.88 | 25.15 | 25.15 | +0.77 (+3.16%) | 61,000 |
4 Apr 2022 | USD | 24.17 | 24.44 | 24.115 | 24.38 | 24.38 | +0.04 (+0.16%) | 72,700 |
1 Apr 2022 | USD | 24.24 | 24.38 | 24.14 | 24.34 | 24.34 | +0.23 (+0.95%) | 80,600 |
31 Mar 2022 | USD | 24.44 | 24.52 | 24.11 | 24.11 | 24.11 | -0.52 (-2.11%) | 140,800 |
30 Mar 2022 | USD | 24.57 | 24.86 | 24.56 | 24.63 | 24.63 | +0.235 (+0.96%) | 51,700 |
29 Mar 2022 | USD | 24.54 | 24.61 | 24.25 | 24.395 | 24.395 | +0.445 (+1.86%) | 83,200 |