Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 22.62 | 22.9 | 22.6 | 22.84 | 22.84 | +0.66 (+2.98%) | 7,783,600 |
13 May 2022 | USD | 22 | 22.19 | 21.91 | 22.18 | 22.18 | +0.21 (+0.96%) | 1,970,100 |
12 May 2022 | USD | 21.78 | 22 | 21.66 | 21.97 | 21.97 | +0.1 (+0.46%) | 3,303,800 |
11 May 2022 | USD | 21.7 | 21.92 | 21.68 | 21.87 | 21.87 | +0.39 (+1.82%) | 3,349,700 |
10 May 2022 | USD | 21.57 | 21.63 | 21.46 | 21.48 | 21.48 | +0.15 (+0.70%) | 2,063,800 |
9 May 2022 | USD | 21.71 | 21.73 | 21.27 | 21.33 | 21.33 | -0.51 (-2.34%) | 6,074,400 |
6 May 2022 | USD | 21.98 | 22.02 | 21.79 | 21.84 | 21.84 | -0.27 (-1.22%) | 2,595,600 |
5 May 2022 | USD | 22.17 | 22.17 | 21.99 | 22.11 | 22.11 | +0.04 (+0.18%) | 1,611,400 |
4 May 2022 | USD | 22.02 | 22.14 | 21.92 | 22.07 | 22.07 | +0.2 (+0.91%) | 1,749,400 |
3 May 2022 | USD | 22.04 | 22.15 | 21.83 | 21.87 | 21.87 | -0.12 (-0.55%) | 1,353,500 |
2 May 2022 | USD | 21.97 | 22 | 21.78 | 21.99 | 21.99 | -0.08 (-0.36%) | 2,133,500 |
29 Apr 2022 | USD | 22.36 | 22.37 | 22.06 | 22.07 | 22.07 | -0.24 (-1.08%) | 1,488,400 |
28 Apr 2022 | USD | 22.27 | 22.33 | 22.14 | 22.31 | 22.31 | +0.1 (+0.45%) | 1,983,300 |
27 Apr 2022 | USD | 22.23 | 22.3 | 22.15 | 22.21 | 22.21 | 0.0 (0.0%) | 3,381,900 |
26 Apr 2022 | USD | 22.31 | 22.36 | 22.05 | 22.21 | 22.21 | +0.06 (+0.27%) | 3,047,500 |
25 Apr 2022 | USD | 22.12 | 22.19 | 21.96 | 22.15 | 22.15 | -0.18 (-0.81%) | 5,558,100 |
22 Apr 2022 | USD | 22.57 | 22.6 | 22.32 | 22.33 | 22.33 | -0.28 (-1.24%) | 3,439,100 |
21 Apr 2022 | USD | 22.65 | 22.68 | 22.54 | 22.61 | 22.61 | -0.04 (-0.18%) | 2,723,100 |
20 Apr 2022 | USD | 22.7 | 22.72 | 22.49 | 22.65 | 22.65 | +0.03 (+0.13%) | 3,067,400 |
19 Apr 2022 | USD | 22.75 | 22.75 | 22.6 | 22.62 | 22.62 | -0.22 (-0.96%) | 4,469,000 |
18 Apr 2022 | USD | 22.68 | 22.88 | 22.67 | 22.84 | 22.84 | +0.27 (+1.20%) | 3,882,200 |
14 Apr 2022 | USD | 22.63 | 22.66 | 22.53 | 22.57 | 22.57 | -0.11 (-0.49%) | 3,272,800 |
13 Apr 2022 | USD | 22.64 | 22.7 | 22.51 | 22.68 | 22.68 | -0.03 (-0.13%) | 2,928,800 |
12 Apr 2022 | USD | 22.66 | 22.77 | 22.61 | 22.71 | 22.71 | +0.18 (+0.80%) | 3,947,400 |
11 Apr 2022 | USD | 22.44 | 22.55 | 22.35 | 22.53 | 22.53 | +0.18 (+0.81%) | 5,246,900 |
8 Apr 2022 | USD | 22.12 | 22.36 | 22.12 | 22.35 | 22.35 | +0.34 (+1.54%) | 5,537,800 |
7 Apr 2022 | USD | 21.96 | 22.04 | 21.9 | 22.01 | 22.01 | +0.05 (+0.23%) | 1,680,300 |
6 Apr 2022 | USD | 21.89 | 21.97 | 21.84 | 21.96 | 21.96 | -0.01 (-0.05%) | 2,217,500 |
5 Apr 2022 | USD | 22.07 | 22.2 | 21.96 | 21.97 | 21.97 | +0.08 (+0.37%) | 3,493,100 |
4 Apr 2022 | USD | 21.94 | 21.97 | 21.8 | 21.89 | 21.89 | +0.15 (+0.69%) | 1,818,100 |