Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 23.78 | 23.95 | 23.08 | 23.12 | 23.12 | -0.6 (-2.53%) | 414,300 |
13 May 2022 | USD | 22.74 | 23.99 | 22.74 | 23.72 | 23.72 | +1.26 (+5.61%) | 602,700 |
12 May 2022 | USD | 22.02 | 22.87 | 21.83 | 22.46 | 22.46 | +0.44 (+2.00%) | 382,200 |
11 May 2022 | USD | 22.44 | 22.9 | 21.965 | 22.02 | 22.02 | -0.38 (-1.70%) | 403,000 |
10 May 2022 | USD | 22.8 | 22.815 | 21.72 | 22.4 | 22.4 | -0.11 (-0.49%) | 454,600 |
9 May 2022 | USD | 22.57 | 22.98 | 22.42 | 22.51 | 22.51 | -0.34 (-1.49%) | 368,600 |
6 May 2022 | USD | 23.29 | 23.29 | 22.4 | 22.85 | 22.85 | -0.45 (-1.93%) | 325,300 |
5 May 2022 | USD | 24.07 | 24.36 | 22.808 | 23.3 | 23.3 | -1.23 (-5.01%) | 368,900 |
4 May 2022 | USD | 23.99 | 24.58 | 23.29 | 24.53 | 24.53 | +0.52 (+2.17%) | 312,300 |
3 May 2022 | USD | 23.99 | 24.39 | 23.51 | 24.01 | 24.01 | -0.28 (-1.15%) | 593,200 |
2 May 2022 | USD | 24.4 | 24.4 | 23.44 | 24.29 | 24.29 | -0.04 (-0.16%) | 354,500 |
29 Apr 2022 | USD | 24.29 | 25.14 | 24.17 | 24.33 | 24.33 | -0.28 (-1.14%) | 385,000 |
28 Apr 2022 | USD | 24.04 | 24.86 | 23.375 | 24.61 | 24.61 | +0.9 (+3.80%) | 512,100 |
27 Apr 2022 | USD | 23.59 | 24.03 | 23.41 | 23.71 | 23.71 | -0.05 (-0.21%) | 486,200 |
26 Apr 2022 | USD | 24.22 | 24.41 | 23.69 | 23.76 | 23.76 | -0.62 (-2.54%) | 364,300 |
25 Apr 2022 | USD | 23.39 | 24.41 | 22.78 | 24.38 | 24.38 | +0.86 (+3.66%) | 568,400 |
22 Apr 2022 | USD | 24.78 | 24.96 | 23.44 | 23.52 | 23.52 | -1.32 (-5.31%) | 547,600 |
21 Apr 2022 | USD | 26.33 | 26.42 | 24.83 | 24.84 | 24.84 | -1.1 (-4.24%) | 328,600 |
20 Apr 2022 | USD | 26 | 26.13 | 25.77 | 25.94 | 25.94 | +0.23 (+0.89%) | 250,100 |
19 Apr 2022 | USD | 24.93 | 25.9 | 24.8 | 25.71 | 25.71 | +0.45 (+1.78%) | 243,200 |
18 Apr 2022 | USD | 25.6 | 25.77 | 25.1 | 25.26 | 25.26 | -0.34 (-1.33%) | 212,600 |
14 Apr 2022 | USD | 25.96 | 26.4 | 25.58 | 25.6 | 25.6 | -0.27 (-1.04%) | 246,200 |
13 Apr 2022 | USD | 25.42 | 26.05 | 25.42 | 25.87 | 25.87 | +0.34 (+1.33%) | 245,100 |
12 Apr 2022 | USD | 26.07 | 26.66 | 25.39 | 25.53 | 25.53 | -0.17 (-0.66%) | 318,300 |
11 Apr 2022 | USD | 25.76 | 26.22 | 25.57 | 25.7 | 25.7 | -0.19 (-0.73%) | 275,200 |
8 Apr 2022 | USD | 25.67 | 26.24 | 25.25 | 25.89 | 25.89 | +0.13 (+0.50%) | 340,600 |
7 Apr 2022 | USD | 26.02 | 26.18 | 25.28 | 25.76 | 25.76 | -0.15 (-0.58%) | 418,500 |
6 Apr 2022 | USD | 25.88 | 26.05 | 25.51 | 25.91 | 25.91 | -0.19 (-0.73%) | 396,300 |
5 Apr 2022 | USD | 26.11 | 26.57 | 25.99 | 26.1 | 26.1 | -0.21 (-0.80%) | 296,300 |
4 Apr 2022 | USD | 26.34 | 26.59 | 25.94 | 26.31 | 26.31 | +0.01 (+0.04%) | 294,500 |