Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | USD | 26.17 | 26.86 | 25.41 | 26.34 | 26.34 | +0.17 (+0.65%) | 363,627 |
26 May 2022 | USD | 25.91 | 26.32 | 25.19 | 26.17 | 26.17 | +0.52 (+2.03%) | 656,976 |
25 May 2022 | USD | 24.87 | 25.74 | 24.82 | 25.65 | 25.65 | +0.34 (+1.34%) | 698,534 |
24 May 2022 | USD | 26.01 | 26.2 | 24.42 | 25.31 | 25.31 | -1.16 (-4.38%) | 948,994 |
23 May 2022 | USD | 27.4 | 27.73 | 26.16 | 26.47 | 26.47 | -1.28 (-4.61%) | 514,846 |
20 May 2022 | USD | 27.62 | 28.315 | 27.21 | 27.75 | 27.75 | +0.57 (+2.10%) | 527,639 |
19 May 2022 | USD | 26.29 | 28.32 | 26.01 | 27.18 | 27.18 | +0.51 (+1.91%) | 667,577 |
18 May 2022 | USD | 25.87 | 27.33 | 25.53 | 26.67 | 26.67 | +0.83 (+3.21%) | 1,197,545 |
17 May 2022 | USD | 25.01 | 26.13 | 24.735 | 25.84 | 25.84 | +0.6 (+2.38%) | 1,150,216 |
16 May 2022 | USD | 25.94 | 26.89 | 25 | 25.24 | 25.24 | -1.09 (-4.14%) | 1,390,805 |
13 May 2022 | USD | 27.12 | 27.68 | 24.61 | 26.33 | 26.33 | -2.55 (-8.83%) | 2,386,042 |
12 May 2022 | USD | 28.44 | 29.1 | 27.85 | 28.88 | 28.88 | 0.0 (0.0%) | 660,654 |
11 May 2022 | USD | 28.19 | 30.24 | 27.75 | 28.88 | 28.88 | +0.3 (+1.05%) | 536,857 |
10 May 2022 | USD | 28.74 | 29.055 | 27.5 | 28.58 | 28.58 | -0.45 (-1.55%) | 929,936 |
9 May 2022 | USD | 29.47 | 29.745 | 28.31 | 29.03 | 29.03 | -1.03 (-3.43%) | 1,003,335 |
6 May 2022 | USD | 31.28 | 31.4615 | 29.87 | 30.06 | 30.06 | -1.74 (-5.47%) | 604,854 |
5 May 2022 | USD | 32.08 | 33.24 | 31.3302 | 31.8 | 31.8 | -0.64 (-1.97%) | 269,909 |
4 May 2022 | USD | 31.85 | 32.85 | 31.675 | 32.44 | 32.44 | +0.31 (+0.96%) | 475,814 |
3 May 2022 | USD | 31.34 | 32.56 | 31.1 | 32.13 | 32.13 | +0.39 (+1.23%) | 746,945 |
2 May 2022 | USD | 29.75 | 31.76 | 29.69 | 31.74 | 31.74 | +1.31 (+4.30%) | 1,029,727 |
29 Apr 2022 | USD | 30.52 | 30.86 | 29.51 | 30.43 | 30.43 | -0.51 (-1.65%) | 958,846 |
28 Apr 2022 | USD | 31.44 | 31.75 | 29.96 | 30.94 | 30.94 | -0.71 (-2.24%) | 846,725 |
27 Apr 2022 | USD | 30.84 | 32 | 30.47 | 31.65 | 31.65 | +0.56 (+1.80%) | 921,206 |
26 Apr 2022 | USD | 31.76 | 32.75 | 30.91 | 31.09 | 31.09 | -1.35 (-4.16%) | 1,023,681 |
25 Apr 2022 | USD | 31.32 | 32.53 | 30.07 | 32.44 | 32.44 | +0.79 (+2.50%) | 862,836 |
22 Apr 2022 | USD | 30.46 | 31.93 | 30 | 31.65 | 31.65 | +1.07 (+3.50%) | 792,141 |
21 Apr 2022 | USD | 31.06 | 31.29 | 29.3 | 30.58 | 30.58 | -0.55 (-1.77%) | 860,620 |
20 Apr 2022 | USD | 30.94 | 31.64 | 29.88 | 31.13 | 31.13 | +0.2 (+0.65%) | 964,538 |
19 Apr 2022 | USD | 31.99 | 32.24 | 30.42 | 30.93 | 30.93 | -1.34 (-4.15%) | 1,038,313 |
18 Apr 2022 | USD | 32.36 | 32.75 | 31.69 | 32.27 | 32.27 | -0.56 (-1.71%) | 926,582 |