Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 17.5 | 17.63 | 17.43 | 17.54 | 17.54 | -0.04 (-0.23%) | 61,400 |
6 May 2022 | USD | 17.55 | 17.66 | 17.54 | 17.58 | 17.58 | 0.0 (0.0%) | 56,200 |
5 May 2022 | USD | 17.74 | 17.74 | 17.58 | 17.58 | 17.58 | -0.16 (-0.90%) | 48,300 |
4 May 2022 | USD | 17.82 | 18.25 | 17.62 | 17.74 | 17.74 | -0.01 (-0.06%) | 27,300 |
3 May 2022 | USD | 17.86 | 18.02 | 17.75 | 17.75 | 17.75 | -0.19 (-1.06%) | 38,600 |
2 May 2022 | USD | 17.96 | 18.11 | 17.82 | 17.94 | 17.94 | -0.03 (-0.17%) | 27,300 |
29 Apr 2022 | USD | 17.98 | 17.99 | 17.85 | 17.97 | 17.97 | -0.01 (-0.06%) | 27,000 |
28 Apr 2022 | USD | 17.75 | 17.99 | 17.75 | 17.98 | 17.98 | +0.14 (+0.78%) | 28,541 |
27 Apr 2022 | USD | 17.67 | 18.01 | 17.67 | 17.84 | 17.84 | +0.1 (+0.56%) | 46,700 |
26 Apr 2022 | USD | 17.8 | 17.84 | 17.61 | 17.74 | 17.74 | +0.01 (+0.06%) | 58,200 |
25 Apr 2022 | USD | 17.77 | 17.92 | 17.71 | 17.73 | 17.73 | -0.21 (-1.17%) | 46,900 |
22 Apr 2022 | USD | 17.89 | 18.06 | 17.89 | 17.94 | 17.94 | +0.04 (+0.22%) | 35,000 |
21 Apr 2022 | USD | 18.02 | 18.12 | 17.88 | 17.9 | 17.9 | -0.19 (-1.05%) | 36,600 |
20 Apr 2022 | USD | 17.77 | 18.14 | 17.77 | 18.09 | 18.09 | +0.28 (+1.57%) | 47,500 |
19 Apr 2022 | USD | 18.05 | 18.1 | 17.8 | 17.81 | 17.81 | -0.19 (-1.06%) | 84,500 |
18 Apr 2022 | USD | 17.9 | 18.05 | 17.9 | 18 | 18 | +0.04 (+0.22%) | 46,000 |
14 Apr 2022 | USD | 18.09 | 18.14 | 17.93 | 17.96 | 17.96 | -0.12 (-0.66%) | 31,600 |
13 Apr 2022 | USD | 18.14 | 18.39 | 18.08 | 18.08 | 18.08 | -0.15 (-0.82%) | 48,800 |
12 Apr 2022 | USD | 18.32 | 18.39 | 18.22 | 18.23 | 18.23 | -0.05 (-0.27%) | 26,900 |
11 Apr 2022 | USD | 18.35 | 18.42 | 18.19 | 18.28 | 18.28 | -0.16 (-0.87%) | 28,500 |
8 Apr 2022 | USD | 18.45 | 18.54 | 18.41 | 18.44 | 18.44 | -0.07 (-0.38%) | 40,400 |
7 Apr 2022 | USD | 18.56 | 18.62 | 18.46 | 18.51 | 18.51 | -0.08 (-0.43%) | 33,200 |
6 Apr 2022 | USD | 18.8 | 18.8 | 18.59 | 18.59 | 18.59 | -0.15 (-0.80%) | 34,000 |
5 Apr 2022 | USD | 18.8 | 18.91 | 18.61 | 18.74 | 18.74 | -0.19 (-1.00%) | 31,500 |
4 Apr 2022 | USD | 18.9 | 19.23 | 18.86 | 18.93 | 18.93 | 0.0 (0.0%) | 78,300 |
1 Apr 2022 | USD | 19.05 | 19.12 | 18.93 | 18.93 | 18.93 | -0.12 (-0.63%) | 30,396 |
31 Mar 2022 | USD | 18.89 | 19.09 | 18.8 | 19.05 | 19.05 | +0.21 (+1.11%) | 39,700 |
30 Mar 2022 | USD | 18.72 | 18.96 | 18.72 | 18.84 | 18.84 | +0.06 (+0.32%) | 25,300 |
29 Mar 2022 | USD | 18.66 | 19.18 | 18.66 | 18.78 | 18.78 | -0.05 (-0.27%) | 46,700 |
28 Mar 2022 | USD | 18.84 | 19 | 18.63 | 18.83 | 18.83 | -0.04 (-0.21%) | 26,400 |