Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 17.19 | 18.51 | 17.19 | 18.02 | 18.02 | +1 (+5.88%) | 79,000 |
10 May 2022 | USD | 18 | 18.16 | 16.7 | 17.02 | 17.02 | -0.98 (-5.44%) | 77,200 |
9 May 2022 | USD | 18.28 | 18.41 | 17.83 | 18 | 18 | -0.51 (-2.76%) | 38,100 |
6 May 2022 | USD | 18.4 | 18.8 | 18.25 | 18.51 | 18.51 | +0.1 (+0.54%) | 40,900 |
5 May 2022 | USD | 19.06 | 19.14 | 18.23 | 18.41 | 18.41 | -0.95 (-4.91%) | 55,100 |
4 May 2022 | USD | 19.62 | 19.68 | 19.15 | 19.36 | 19.36 | -0.08 (-0.41%) | 31,200 |
3 May 2022 | USD | 19.5 | 19.76 | 19.42 | 19.44 | 19.44 | +0.11 (+0.57%) | 34,000 |
2 May 2022 | USD | 19.51 | 19.63 | 19.24 | 19.33 | 19.33 | +0.02 (+0.10%) | 41,400 |
29 Apr 2022 | USD | 19.91 | 19.91 | 19.28 | 19.31 | 19.31 | -0.7 (-3.50%) | 66,400 |
28 Apr 2022 | USD | 20.02 | 20.07 | 19.77 | 20.01 | 20.01 | +0.13 (+0.65%) | 24,200 |
27 Apr 2022 | USD | 19.99 | 20.28 | 19.78 | 19.88 | 19.88 | -0.14 (-0.70%) | 36,400 |
26 Apr 2022 | USD | 20.44 | 20.51 | 19.71 | 20.02 | 20.02 | -0.57 (-2.77%) | 49,400 |
25 Apr 2022 | USD | 20.73 | 21.42 | 20.1 | 20.59 | 20.59 | -0.41 (-1.95%) | 40,700 |
22 Apr 2022 | USD | 21.54 | 21.54 | 20.9 | 21 | 21 | -0.44 (-2.05%) | 64,900 |
21 Apr 2022 | USD | 22 | 22 | 21.24 | 21.44 | 21.44 | -1.05 (-4.67%) | 159,700 |
20 Apr 2022 | USD | 22.23 | 22.72 | 22.19 | 22.49 | 22.49 | +0.06 (+0.27%) | 82,900 |
19 Apr 2022 | USD | 21.87 | 22.61 | 21.87 | 22.43 | 22.43 | +0.52 (+2.37%) | 31,700 |
18 Apr 2022 | USD | 21.44 | 21.93 | 21.38 | 21.91 | 21.91 | +0.38 (+1.76%) | 45,600 |
14 Apr 2022 | USD | 21.94 | 21.94 | 21.33 | 21.53 | 21.53 | -0.37 (-1.69%) | 43,800 |
13 Apr 2022 | USD | 21.78 | 22.13 | 21.78 | 21.9 | 21.9 | -0.09 (-0.41%) | 37,500 |
12 Apr 2022 | USD | 21.79 | 22.4 | 21.79 | 21.99 | 21.99 | +0.22 (+1.01%) | 66,100 |
11 Apr 2022 | USD | 21.57 | 22.14 | 21.29 | 21.77 | 21.77 | +0.07 (+0.32%) | 75,400 |
8 Apr 2022 | USD | 22.35 | 22.35 | 21.31 | 21.7 | 21.7 | -0.58 (-2.60%) | 87,100 |
7 Apr 2022 | USD | 22.74 | 22.74 | 22.17 | 22.28 | 22.28 | -0.38 (-1.68%) | 43,600 |
6 Apr 2022 | USD | 23.29 | 23.46 | 22.47 | 22.66 | 22.66 | -0.73 (-3.12%) | 65,000 |
5 Apr 2022 | USD | 23.46 | 23.62 | 23.29 | 23.39 | 23.39 | +0.07 (+0.30%) | 42,300 |
4 Apr 2022 | USD | 23.7 | 23.7 | 23.27 | 23.32 | 23.32 | -0.24 (-1.02%) | 23,100 |
1 Apr 2022 | USD | 23.94 | 23.94 | 23.42 | 23.56 | 23.56 | +0.21 (+0.90%) | 33,200 |
31 Mar 2022 | USD | 23.23 | 23.47 | 23.02 | 23.35 | 23.35 | +0.21 (+0.91%) | 22,000 |
30 Mar 2022 | USD | 23.33 | 23.47 | 23.11 | 23.14 | 23.14 | -0.29 (-1.24%) | 25,500 |