Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 26.86 | 26.86 | 26 | 26.2 | 26.2 | -0.44 (-1.65%) | 131,800 |
13 May 2022 | USD | 27.18 | 27.35 | 26.54 | 26.64 | 26.64 | -0.58 (-2.13%) | 156,500 |
12 May 2022 | USD | 27.31 | 27.86 | 26.66 | 27.22 | 27.22 | -0.11 (-0.40%) | 106,900 |
11 May 2022 | USD | 27.64 | 27.99 | 27.27 | 27.33 | 27.33 | -0.23 (-0.83%) | 103,100 |
10 May 2022 | USD | 27.95 | 28.28 | 27.21 | 27.56 | 27.56 | -0.22 (-0.79%) | 122,000 |
9 May 2022 | USD | 27.3 | 27.89 | 27.15 | 27.78 | 27.78 | +0.08 (+0.29%) | 143,700 |
6 May 2022 | USD | 27.94 | 28.32 | 27.32 | 27.7 | 27.7 | -0.26 (-0.93%) | 96,700 |
5 May 2022 | USD | 28.61 | 28.61 | 27.75 | 27.96 | 27.96 | -1 (-3.45%) | 117,900 |
4 May 2022 | USD | 28.32 | 29.06 | 28.01 | 28.96 | 28.96 | +0.88 (+3.13%) | 144,800 |
3 May 2022 | USD | 27.56 | 28.5 | 27.33 | 28.08 | 28.08 | +0.45 (+1.63%) | 219,100 |
2 May 2022 | USD | 27.77 | 28.17 | 27.02 | 27.63 | 27.63 | -0.23 (-0.83%) | 225,500 |
29 Apr 2022 | USD | 28.81 | 28.88 | 27.7 | 27.86 | 27.86 | -0.88 (-3.06%) | 210,500 |
28 Apr 2022 | USD | 29.28 | 29.95 | 27.77 | 28.74 | 28.74 | +0.31 (+1.09%) | 367,500 |
27 Apr 2022 | USD | 28.49 | 28.73 | 28.15 | 28.43 | 28.43 | -0.11 (-0.39%) | 154,300 |
26 Apr 2022 | USD | 29.54 | 29.81 | 28.48 | 28.54 | 28.54 | -1.11 (-3.74%) | 172,100 |
25 Apr 2022 | USD | 29.77 | 29.97 | 29.17 | 29.65 | 29.65 | -0.44 (-1.46%) | 178,700 |
22 Apr 2022 | USD | 30.76 | 31.03 | 29.96 | 30.09 | 30.09 | -0.75 (-2.43%) | 265,100 |
21 Apr 2022 | USD | 31.9 | 32.13 | 30.73 | 30.84 | 30.84 | -0.64 (-2.03%) | 179,100 |
20 Apr 2022 | USD | 31.38 | 31.92 | 31.38 | 31.48 | 31.48 | +0.12 (+0.38%) | 202,900 |
19 Apr 2022 | USD | 30.83 | 31.51 | 30.83 | 31.36 | 31.36 | +0.59 (+1.92%) | 166,300 |
18 Apr 2022 | USD | 30.82 | 31.34 | 30.55 | 30.77 | 30.77 | +0.02 (+0.07%) | 149,700 |
14 Apr 2022 | USD | 31.31 | 31.46 | 30.68 | 30.75 | 30.75 | -0.52 (-1.66%) | 273,100 |
13 Apr 2022 | USD | 31.06 | 31.5 | 30.9 | 31.27 | 31.27 | +0.04 (+0.13%) | 133,100 |
12 Apr 2022 | USD | 31.65 | 31.99 | 31.17 | 31.23 | 31.23 | -0.44 (-1.39%) | 154,500 |
11 Apr 2022 | USD | 30.99 | 31.85 | 30.85 | 31.67 | 31.67 | +0.73 (+2.36%) | 250,100 |
8 Apr 2022 | USD | 31.03 | 31.4 | 30.85 | 30.94 | 30.94 | -0.07 (-0.23%) | 150,600 |
7 Apr 2022 | USD | 31.47 | 31.68 | 30.82 | 31.01 | 31.01 | -0.24 (-0.77%) | 143,800 |
6 Apr 2022 | USD | 31.25 | 31.78 | 31.24 | 31.25 | 31.25 | -0.15 (-0.48%) | 210,900 |
5 Apr 2022 | USD | 31.63 | 31.87 | 31.32 | 31.4 | 31.4 | -0.36 (-1.13%) | 151,800 |
4 Apr 2022 | USD | 31.91 | 32.19 | 31.51 | 31.76 | 31.76 | -0.08 (-0.25%) | 168,700 |