Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 15.64 | 15.85 | 15.34 | 15.4 | 15.4 | -0.24 (-1.53%) | 243,300 |
6 May 2022 | USD | 15.71 | 15.8 | 15.59 | 15.64 | 15.64 | -0.11 (-0.70%) | 94,200 |
5 May 2022 | USD | 15.87 | 16.01 | 15.71 | 15.75 | 15.75 | -0.3 (-1.87%) | 177,700 |
4 May 2022 | USD | 15.83 | 16.23 | 15.7 | 16.05 | 16.05 | +0.29 (+1.84%) | 163,600 |
3 May 2022 | USD | 15.78 | 15.82 | 15.7 | 15.76 | 15.76 | +0.06 (+0.38%) | 98,300 |
2 May 2022 | USD | 15.72 | 15.89 | 15.57 | 15.7 | 15.7 | -0.13 (-0.82%) | 152,800 |
29 Apr 2022 | USD | 15.94 | 16.02 | 15.81 | 15.83 | 15.83 | -0.12 (-0.75%) | 98,300 |
28 Apr 2022 | USD | 16.04 | 16.083 | 15.89 | 15.95 | 15.95 | -0.01 (-0.06%) | 110,400 |
27 Apr 2022 | USD | 15.92 | 16.21 | 15.9 | 15.96 | 15.96 | +0.04 (+0.25%) | 201,000 |
26 Apr 2022 | USD | 16.02 | 16.16 | 15.92 | 15.92 | 15.92 | -0.13 (-0.81%) | 153,600 |
25 Apr 2022 | USD | 15.95 | 16.13 | 15.943 | 16.05 | 16.05 | -0.04 (-0.25%) | 77,000 |
22 Apr 2022 | USD | 16.13 | 16.138 | 15.97 | 16.09 | 16.09 | -0.05 (-0.31%) | 100,900 |
21 Apr 2022 | USD | 16.23 | 16.29 | 16.06 | 16.14 | 16.14 | -0.06 (-0.37%) | 185,500 |
20 Apr 2022 | USD | 16.19 | 16.2999 | 16.11 | 16.2 | 16.2 | +0.04 (+0.25%) | 181,078 |
19 Apr 2022 | USD | 16.18 | 16.31 | 16.09 | 16.16 | 16.16 | -0.12 (-0.74%) | 256,400 |
18 Apr 2022 | USD | 16.44 | 16.45 | 16.22 | 16.28 | 16.28 | -0.12 (-0.73%) | 103,500 |
14 Apr 2022 | USD | 16.5 | 16.731 | 16.4 | 16.4 | 16.4 | -0.15 (-0.91%) | 50,300 |
13 Apr 2022 | USD | 16.66 | 16.85 | 16.5 | 16.55 | 16.55 | -0.17 (-1.02%) | 88,100 |
12 Apr 2022 | USD | 16.45 | 16.93 | 16.45 | 16.72 | 16.72 | +0.28 (+1.70%) | 274,100 |
11 Apr 2022 | USD | 16.82 | 16.82 | 16.33 | 16.44 | 16.44 | -0.19 (-1.14%) | 157,600 |
8 Apr 2022 | USD | 16.94 | 17.04 | 16.63 | 16.63 | 16.63 | -0.43 (-2.52%) | 101,400 |
7 Apr 2022 | USD | 16.83 | 17.06 | 16.73 | 17.06 | 17.06 | +0.24 (+1.43%) | 133,409 |
6 Apr 2022 | USD | 16.93 | 17 | 16.75 | 16.82 | 16.82 | -0.12 (-0.71%) | 117,400 |
5 Apr 2022 | USD | 17.24 | 17.25 | 16.89 | 16.94 | 16.94 | -0.28 (-1.63%) | 112,900 |
4 Apr 2022 | USD | 17.53 | 17.53 | 17.13 | 17.22 | 17.22 | -0.2 (-1.15%) | 128,300 |
1 Apr 2022 | USD | 16.78 | 17.66 | 16.75 | 17.42 | 17.42 | +0.67 (+4%) | 352,300 |
31 Mar 2022 | USD | 16.56 | 16.81 | 16.55 | 16.75 | 16.75 | +0.26 (+1.58%) | 156,200 |
30 Mar 2022 | USD | 16.49 | 16.62 | 16.4228 | 16.49 | 16.49 | +0.01 (+0.06%) | 185,385 |
29 Mar 2022 | USD | 16.35 | 16.508 | 16.3 | 16.48 | 16.48 | +0.16 (+0.98%) | 225,900 |
28 Mar 2022 | USD | 16.4 | 16.41 | 16.24 | 16.32 | 16.32 | -0.01 (-0.06%) | 187,300 |