Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 16 | 16.85 | 15.217 | 15.51 | 15.51 | 0.0 (0.0%) | 277,000 |
10 May 2022 | USD | 15.48 | 16.16 | 14.82 | 15.51 | 15.51 | +0.21 (+1.37%) | 274,500 |
9 May 2022 | USD | 16.33 | 16.33 | 15.21 | 15.3 | 15.3 | -1.56 (-9.25%) | 358,800 |
6 May 2022 | USD | 16.98 | 17.19 | 16.47 | 16.86 | 16.86 | +0.03 (+0.18%) | 157,700 |
5 May 2022 | USD | 17.44 | 17.59 | 16.28 | 16.83 | 16.83 | -0.47 (-2.72%) | 141,800 |
4 May 2022 | USD | 16.6 | 17.34 | 16.298 | 17.3 | 17.3 | +0.97 (+5.94%) | 234,600 |
3 May 2022 | USD | 15.39 | 16.4 | 15.39 | 16.33 | 16.33 | +0.94 (+6.11%) | 191,700 |
2 May 2022 | USD | 15.51 | 15.96 | 14.9 | 15.39 | 15.39 | -0.32 (-2.04%) | 238,200 |
29 Apr 2022 | USD | 16.6 | 16.66 | 15.51 | 15.71 | 15.71 | -0.84 (-5.08%) | 211,000 |
28 Apr 2022 | USD | 16.26 | 16.67 | 15.63 | 16.55 | 16.55 | +0.49 (+3.05%) | 123,098 |
27 Apr 2022 | USD | 16.04 | 16.24 | 15.56 | 16.06 | 16.06 | +0.09 (+0.56%) | 202,500 |
26 Apr 2022 | USD | 16.48 | 16.84 | 15.94 | 15.97 | 15.97 | -0.58 (-3.50%) | 246,000 |
25 Apr 2022 | USD | 16.64 | 16.85 | 15.5 | 16.55 | 16.55 | -0.55 (-3.22%) | 412,500 |
22 Apr 2022 | USD | 17.83 | 18.24 | 16.9 | 17.1 | 17.1 | -0.89 (-4.95%) | 251,200 |
21 Apr 2022 | USD | 18.75 | 19.23 | 17.78 | 17.99 | 17.99 | -0.73 (-3.90%) | 319,700 |
20 Apr 2022 | USD | 18.3 | 18.86 | 18.16 | 18.72 | 18.72 | +0.65 (+3.60%) | 230,200 |
19 Apr 2022 | USD | 18.13 | 18.55 | 17.85 | 18.07 | 18.07 | -0.32 (-1.74%) | 243,600 |
18 Apr 2022 | USD | 19.34 | 19.65 | 17.96 | 18.39 | 18.39 | -0.61 (-3.21%) | 720,000 |
14 Apr 2022 | USD | 18.66 | 19.163 | 18.551 | 19 | 19 | +0.36 (+1.93%) | 361,700 |
13 Apr 2022 | USD | 18.42 | 18.81 | 18 | 18.64 | 18.64 | +0.54 (+2.98%) | 173,300 |
12 Apr 2022 | USD | 18.15 | 18.79 | 17.96 | 18.1 | 18.1 | +0.28 (+1.57%) | 206,500 |
11 Apr 2022 | USD | 18.09 | 18.09 | 17.34 | 17.82 | 17.82 | -0.63 (-3.41%) | 171,700 |
8 Apr 2022 | USD | 18.14 | 18.62 | 18.02 | 18.45 | 18.45 | +0.51 (+2.84%) | 178,900 |
7 Apr 2022 | USD | 18.03 | 18.23 | 17.35 | 17.94 | 17.94 | -0.08 (-0.44%) | 158,500 |
6 Apr 2022 | USD | 18.3 | 18.312 | 17.65 | 18.02 | 18.02 | -0.09 (-0.50%) | 180,600 |
5 Apr 2022 | USD | 18.5 | 18.84 | 18.04 | 18.11 | 18.11 | -0.4 (-2.16%) | 216,200 |
4 Apr 2022 | USD | 18.52 | 18.83 | 18.17 | 18.51 | 18.51 | +0.1 (+0.54%) | 168,500 |
1 Apr 2022 | USD | 17.5 | 18.42 | 17.5 | 18.41 | 18.41 | +1.07 (+6.17%) | 285,700 |
31 Mar 2022 | USD | 17.33 | 17.98 | 17.25 | 17.34 | 17.34 | -0.18 (-1.03%) | 217,900 |
30 Mar 2022 | USD | 17.95 | 18.39 | 17.39 | 17.52 | 17.52 | -0.19 (-1.07%) | 172,000 |