Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | USD | 23.5 | 23.5 | 22.395 | 23 | 23 | -0.74 (-3.12%) | 205,200 |
23 May 2022 | USD | 22.91 | 24.125 | 22.35 | 23.74 | 23.74 | +1.18 (+5.23%) | 314,300 |
20 May 2022 | USD | 22.72 | 22.92 | 22.26 | 22.56 | 22.56 | +0.16 (+0.71%) | 202,900 |
19 May 2022 | USD | 22.12 | 22.93 | 22.07 | 22.4 | 22.4 | +0.11 (+0.49%) | 302,300 |
18 May 2022 | USD | 22.81 | 23.085 | 21.85 | 22.29 | 22.29 | -0.79 (-3.42%) | 238,800 |
17 May 2022 | USD | 22.68 | 23.27 | 22.63 | 23.08 | 23.08 | +0.78 (+3.50%) | 126,900 |
16 May 2022 | USD | 22.3 | 22.65 | 22.13 | 22.3 | 22.3 | -0.17 (-0.76%) | 104,100 |
13 May 2022 | USD | 22.08 | 22.829 | 21.8 | 22.47 | 22.47 | +0.63 (+2.88%) | 184,200 |
12 May 2022 | USD | 21.41 | 22.26 | 21.29 | 21.84 | 21.84 | +0.21 (+0.97%) | 282,100 |
11 May 2022 | USD | 21.36 | 22.34 | 21.36 | 21.63 | 21.63 | 0.0 (0.0%) | 129,300 |
10 May 2022 | USD | 22.33 | 22.65 | 21.37 | 21.63 | 21.63 | -0.41 (-1.86%) | 202,400 |
9 May 2022 | USD | 22.09 | 22.38 | 21.64 | 22.04 | 22.04 | -0.16 (-0.72%) | 209,200 |
6 May 2022 | USD | 22.65 | 22.65 | 21.67 | 22.2 | 22.2 | -0.53 (-2.33%) | 245,800 |
5 May 2022 | USD | 23.33 | 23.38 | 22.34 | 22.73 | 22.73 | -0.61 (-2.61%) | 177,000 |
4 May 2022 | USD | 22.77 | 23.71 | 21.76 | 23.34 | 23.34 | +0.89 (+3.96%) | 215,200 |
3 May 2022 | USD | 22.01 | 22.89 | 21.895 | 22.45 | 22.45 | +0.37 (+1.68%) | 169,200 |
2 May 2022 | USD | 22.46 | 22.7 | 21.39 | 22.08 | 22.08 | -0.45 (-2.00%) | 211,000 |
29 Apr 2022 | USD | 22.8 | 22.95 | 22.07 | 22.53 | 22.53 | -0.46 (-2.00%) | 251,000 |
28 Apr 2022 | USD | 22.74 | 23.26 | 22.64 | 22.99 | 22.99 | +0.54 (+2.41%) | 207,500 |
27 Apr 2022 | USD | 21.98 | 22.59 | 21.8 | 22.45 | 22.45 | +0.46 (+2.09%) | 175,700 |
26 Apr 2022 | USD | 22.48 | 22.87 | 21.94 | 21.99 | 21.99 | -0.76 (-3.34%) | 157,800 |
25 Apr 2022 | USD | 22.65 | 22.92 | 22.3 | 22.75 | 22.75 | -0.15 (-0.66%) | 146,800 |
22 Apr 2022 | USD | 23.42 | 23.42 | 22.645 | 22.9 | 22.9 | -0.77 (-3.25%) | 180,600 |
21 Apr 2022 | USD | 24.02 | 24.304 | 23.22 | 23.67 | 23.67 | -0.32 (-1.33%) | 283,800 |
20 Apr 2022 | USD | 24.3 | 24.37 | 23.82 | 23.99 | 23.99 | -0.22 (-0.91%) | 189,600 |
19 Apr 2022 | USD | 23.32 | 24.24 | 23.32 | 24.21 | 24.21 | +0.82 (+3.51%) | 199,800 |
18 Apr 2022 | USD | 23.03 | 23.42 | 22.89 | 23.39 | 23.39 | +0.24 (+1.04%) | 190,100 |
14 Apr 2022 | USD | 22.76 | 23.31 | 22.76 | 23.15 | 23.15 | +0.48 (+2.12%) | 191,800 |
13 Apr 2022 | USD | 22.14 | 22.725 | 22.14 | 22.67 | 22.67 | +0.48 (+2.16%) | 94,500 |
12 Apr 2022 | USD | 22.26 | 22.69 | 22.12 | 22.19 | 22.19 | +0.1 (+0.45%) | 144,200 |