Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 21.29 | 21.38 | 20.77 | 21.11 | 21.11 | +0.03 (+0.14%) | 56,800 |
2 May 2022 | USD | 21.15 | 21.17 | 20.54 | 21.08 | 21.08 | -0.05 (-0.24%) | 72,500 |
29 Apr 2022 | USD | 21.6 | 21.8 | 21.04 | 21.13 | 21.13 | -0.53 (-2.45%) | 41,100 |
28 Apr 2022 | USD | 21.59 | 21.77 | 21.122 | 21.66 | 21.66 | +0.43 (+2.03%) | 30,000 |
27 Apr 2022 | USD | 21.05 | 21.41 | 20.79 | 21.23 | 21.23 | +0.22 (+1.05%) | 49,800 |
26 Apr 2022 | USD | 21.69 | 21.82 | 20.95 | 21.01 | 21.01 | -0.8 (-3.67%) | 80,400 |
25 Apr 2022 | USD | 21.64 | 21.865 | 21.31 | 21.81 | 21.81 | -0.02 (-0.09%) | 123,300 |
22 Apr 2022 | USD | 22.28 | 22.345 | 21.764 | 21.83 | 21.83 | -0.47 (-2.11%) | 96,000 |
21 Apr 2022 | USD | 22.95 | 23.1 | 22.19 | 22.3 | 22.3 | +0.02 (+0.09%) | 95,200 |
20 Apr 2022 | USD | 22.44 | 22.6 | 22.24 | 22.28 | 22.28 | +0.06 (+0.27%) | 84,300 |
19 Apr 2022 | USD | 21.72 | 22.33 | 21.67 | 22.22 | 22.22 | +0.55 (+2.54%) | 57,800 |
18 Apr 2022 | USD | 21.84 | 21.946 | 21.52 | 21.67 | 21.67 | -0.18 (-0.82%) | 61,400 |
14 Apr 2022 | USD | 21.8 | 22.12 | 21.76 | 21.85 | 21.85 | +0.35 (+1.63%) | 46,100 |
13 Apr 2022 | USD | 20.68 | 21.56 | 20.68 | 21.5 | 21.5 | +0.98 (+4.78%) | 74,900 |
12 Apr 2022 | USD | 20.66 | 20.711 | 20.38 | 20.52 | 20.52 | +0.12 (+0.59%) | 33,000 |
11 Apr 2022 | USD | 20.28 | 20.67 | 20.2 | 20.4 | 20.4 | +0.11 (+0.54%) | 40,700 |
8 Apr 2022 | USD | 20.5 | 20.5 | 20.1856 | 20.29 | 20.29 | -0.23 (-1.12%) | 36,997 |
7 Apr 2022 | USD | 20.73 | 20.73 | 20.086 | 20.52 | 20.52 | -0.18 (-0.87%) | 42,400 |
6 Apr 2022 | USD | 21.2 | 21.2 | 20.51 | 20.7 | 20.7 | -0.9 (-4.17%) | 52,900 |
5 Apr 2022 | USD | 21.9 | 22.1 | 21.46 | 21.6 | 21.6 | -0.06 (-0.28%) | 66,800 |
4 Apr 2022 | USD | 21.69 | 21.74 | 21.4 | 21.66 | 21.66 | -0.05 (-0.23%) | 19,700 |
1 Apr 2022 | USD | 21.82 | 21.84 | 21.5 | 21.71 | 21.71 | +0.08 (+0.37%) | 16,200 |
31 Mar 2022 | USD | 21.62 | 21.85 | 21.6 | 21.63 | 21.63 | +0.08 (+0.37%) | 50,500 |
30 Mar 2022 | USD | 21.75 | 21.75 | 21.52 | 21.55 | 21.55 | -0.13 (-0.60%) | 24,100 |
29 Mar 2022 | USD | 21.75 | 21.888 | 21.55 | 21.68 | 21.68 | +0.58 (+2.75%) | 69,900 |
28 Mar 2022 | USD | 20.95 | 21.1 | 20.73 | 21.1 | 21.1 | +0.29 (+1.39%) | 20,400 |
25 Mar 2022 | USD | 20.82 | 20.94 | 20.63 | 20.81 | 20.81 | +0.16 (+0.77%) | 41,926 |
24 Mar 2022 | USD | 20.47 | 20.695 | 20.25 | 20.65 | 20.65 | +0.23 (+1.13%) | 11,600 |
23 Mar 2022 | USD | 20.556 | 20.596 | 20.362 | 20.42 | 20.42 | -0.36 (-1.73%) | 56,500 |
22 Mar 2022 | USD | 20.66 | 20.99 | 20.62 | 20.78 | 20.78 | +0.22 (+1.07%) | 47,200 |