Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 25 | 25.84 | 22.99 | 23.26 | 23.26 | -1.91 (-7.59%) | 290,700 |
2 May 2022 | USD | 23.73 | 25.53 | 23.28 | 25.17 | 25.17 | +1.52 (+6.43%) | 502,100 |
29 Apr 2022 | USD | 24.18 | 25.23 | 23.62 | 23.65 | 23.65 | -0.7 (-2.87%) | 412,100 |
28 Apr 2022 | USD | 23.18 | 24.45 | 22.44 | 24.35 | 24.35 | +1.3 (+5.64%) | 325,100 |
27 Apr 2022 | USD | 23.15 | 23.71 | 22.6 | 23.05 | 23.05 | -0.16 (-0.69%) | 577,700 |
26 Apr 2022 | USD | 24.07 | 24.26 | 22.96 | 23.21 | 23.21 | -1.11 (-4.56%) | 434,300 |
25 Apr 2022 | USD | 23.68 | 25.01 | 23.02 | 24.32 | 24.32 | +0.36 (+1.50%) | 927,600 |
22 Apr 2022 | USD | 24.32 | 24.87 | 23.08 | 23.96 | 23.96 | -0.6 (-2.44%) | 468,100 |
21 Apr 2022 | USD | 25.73 | 26.39 | 24.32 | 24.56 | 24.56 | -1.28 (-4.95%) | 507,800 |
20 Apr 2022 | USD | 26.13 | 26.45 | 25.68 | 25.84 | 25.84 | -0.04 (-0.15%) | 396,500 |
19 Apr 2022 | USD | 24.08 | 25.88 | 22.89 | 25.88 | 25.88 | +1.84 (+7.65%) | 470,400 |
18 Apr 2022 | USD | 24.88 | 26.12 | 23.02 | 24.04 | 24.04 | -0.96 (-3.84%) | 376,900 |
14 Apr 2022 | USD | 25.87 | 26.97 | 24.93 | 25 | 25 | -0.75 (-2.91%) | 294,200 |
13 Apr 2022 | USD | 26.05 | 26.225 | 24.85 | 25.75 | 25.75 | -0.4 (-1.53%) | 588,300 |
12 Apr 2022 | USD | 25.31 | 26.92 | 25.25 | 26.15 | 26.15 | +1.25 (+5.02%) | 227,500 |
11 Apr 2022 | USD | 25.76 | 26.56 | 24.805 | 24.9 | 24.9 | -1.08 (-4.16%) | 256,900 |
8 Apr 2022 | USD | 25.46 | 26.6 | 25.005 | 25.98 | 25.98 | +0.07 (+0.27%) | 417,600 |
7 Apr 2022 | USD | 25.15 | 26.34 | 24.64 | 25.91 | 25.91 | +0.74 (+2.94%) | 422,400 |
6 Apr 2022 | USD | 25.44 | 25.44 | 24.5 | 25.17 | 25.17 | -0.7 (-2.71%) | 293,600 |
5 Apr 2022 | USD | 25.63 | 25.97 | 25.21 | 25.87 | 25.87 | +0.33 (+1.29%) | 281,100 |
4 Apr 2022 | USD | 25.59 | 25.71 | 24.76 | 25.54 | 25.54 | +0.42 (+1.67%) | 221,000 |
1 Apr 2022 | USD | 24.58 | 26.055 | 24.51 | 25.12 | 25.12 | +0.47 (+1.91%) | 233,500 |
31 Mar 2022 | USD | 24.16 | 25.095 | 23.44 | 24.65 | 24.65 | +0.75 (+3.14%) | 1,199,800 |
30 Mar 2022 | USD | 24.03 | 24.72 | 23.431 | 23.9 | 23.9 | -0.23 (-0.95%) | 382,100 |
29 Mar 2022 | USD | 24.12 | 24.57 | 23.69 | 24.13 | 24.13 | +0.33 (+1.39%) | 559,100 |
28 Mar 2022 | USD | 23.38 | 23.91 | 22.675 | 23.8 | 23.8 | +0.6 (+2.59%) | 354,400 |
25 Mar 2022 | USD | 24.02 | 25.22 | 22.63 | 23.2 | 23.2 | -0.63 (-2.64%) | 327,900 |
24 Mar 2022 | USD | 24 | 24.41 | 23.34 | 23.83 | 23.83 | -0.27 (-1.12%) | 328,500 |
23 Mar 2022 | USD | 24.1 | 24.78 | 23.37 | 24.1 | 24.1 | -0.25 (-1.03%) | 287,500 |
22 Mar 2022 | USD | 23.92 | 25.325 | 23.5 | 24.35 | 24.35 | +0.42 (+1.76%) | 323,200 |