Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 19.04 | 19.23 | 18.59 | 18.98 | 18.98 | +0.03 (+0.16%) | 652,100 |
9 May 2022 | USD | 18.87 | 19.12 | 18.65 | 18.95 | 18.95 | -0.06 (-0.32%) | 721,300 |
6 May 2022 | USD | 19.3 | 19.42 | 18.78 | 19.01 | 19.01 | -0.34 (-1.76%) | 780,700 |
5 May 2022 | USD | 19.74 | 19.74 | 19.12 | 19.35 | 19.35 | -0.34 (-1.73%) | 856,900 |
4 May 2022 | USD | 19.09 | 19.77 | 18.78 | 19.69 | 19.69 | +0.53 (+2.77%) | 693,500 |
3 May 2022 | USD | 18.9 | 19.24 | 18.67 | 19.16 | 19.16 | +0.36 (+1.91%) | 599,500 |
2 May 2022 | USD | 19.16 | 19.31 | 18.52 | 18.8 | 18.8 | -0.36 (-1.88%) | 746,800 |
29 Apr 2022 | USD | 19.75 | 19.91 | 19.045 | 19.16 | 19.16 | -0.55 (-2.79%) | 1,201,800 |
28 Apr 2022 | USD | 19.67 | 19.79 | 19.38 | 19.71 | 19.71 | +0.15 (+0.77%) | 736,100 |
27 Apr 2022 | USD | 19.56 | 19.84 | 19.48 | 19.56 | 19.56 | -0.03 (-0.15%) | 829,500 |
26 Apr 2022 | USD | 19.95 | 20.069 | 19.54 | 19.59 | 19.59 | -0.65 (-3.21%) | 756,200 |
25 Apr 2022 | USD | 20.52 | 20.6 | 19.77 | 20.24 | 20.24 | -0.41 (-1.99%) | 726,600 |
22 Apr 2022 | USD | 20.89 | 21.025 | 20.6 | 20.65 | 20.65 | -0.25 (-1.20%) | 591,200 |
21 Apr 2022 | USD | 21.21 | 21.39 | 20.73 | 20.9 | 20.9 | -0.17 (-0.81%) | 507,700 |
20 Apr 2022 | USD | 21.08 | 21.34 | 20.97 | 21.07 | 21.07 | +0.09 (+0.43%) | 377,700 |
19 Apr 2022 | USD | 20.7 | 21.04 | 20.615 | 20.98 | 20.98 | +0.43 (+2.09%) | 630,800 |
18 Apr 2022 | USD | 20.25 | 20.57 | 20.21 | 20.55 | 20.55 | +0.24 (+1.18%) | 397,700 |
14 Apr 2022 | USD | 20.34 | 20.425 | 20.15 | 20.31 | 20.31 | -0.06 (-0.29%) | 610,100 |
13 Apr 2022 | USD | 20.1 | 20.38 | 19.95 | 20.37 | 20.37 | +0.15 (+0.74%) | 392,000 |
12 Apr 2022 | USD | 20.25 | 20.46 | 20.1 | 20.22 | 20.22 | +0.01 (+0.05%) | 447,800 |
11 Apr 2022 | USD | 20.17 | 20.5 | 20.17 | 20.21 | 20.21 | +0.05 (+0.25%) | 516,800 |
8 Apr 2022 | USD | 20.14 | 20.42 | 20.05 | 20.16 | 20.16 | +0.02 (+0.10%) | 451,500 |
7 Apr 2022 | USD | 20.5 | 20.5 | 19.97 | 20.14 | 20.14 | -0.24 (-1.18%) | 753,100 |
6 Apr 2022 | USD | 20.51 | 20.64 | 20.04 | 20.38 | 20.38 | -0.17 (-0.83%) | 1,212,400 |
5 Apr 2022 | USD | 20.99 | 21.19 | 20.53 | 20.55 | 20.55 | -0.5 (-2.38%) | 709,700 |
4 Apr 2022 | USD | 21.63 | 21.63 | 21 | 21.05 | 21.05 | -0.51 (-2.37%) | 1,024,500 |
1 Apr 2022 | USD | 21.83 | 21.86 | 21.42 | 21.56 | 21.56 | +0.02 (+0.09%) | 526,700 |
31 Mar 2022 | USD | 21.82 | 22.19 | 21.5 | 21.54 | 21.54 | -0.34 (-1.55%) | 710,300 |
30 Mar 2022 | USD | 21.8 | 22.35 | 21.72 | 21.88 | 21.88 | -0.32 (-1.44%) | 852,300 |
29 Mar 2022 | USD | 22 | 22.295 | 21.89 | 22.2 | 22.2 | +0.41 (+1.88%) | 755,800 |