Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 14.25 | 14.31 | 13.82 | 13.9 | 13.9 | -0.49 (-3.41%) | 654,300 |
6 May 2022 | USD | 14.25 | 14.6 | 14.16 | 14.39 | 14.39 | +0.02 (+0.14%) | 370,400 |
5 May 2022 | USD | 14.2 | 14.37 | 13.79 | 14.37 | 14.37 | +0.03 (+0.21%) | 707,700 |
4 May 2022 | USD | 13.99 | 14.4 | 13.85 | 14.34 | 14.34 | +0.33 (+2.36%) | 1,094,600 |
3 May 2022 | USD | 13.49 | 14.04 | 13.47 | 14.01 | 14.01 | +0.57 (+4.24%) | 905,500 |
2 May 2022 | USD | 13.26 | 13.715 | 13.2 | 13.44 | 13.44 | +0.18 (+1.36%) | 696,400 |
29 Apr 2022 | USD | 13.43 | 13.73 | 13.23 | 13.26 | 13.26 | -0.24 (-1.78%) | 780,400 |
28 Apr 2022 | USD | 13.22 | 13.6 | 13.11 | 13.5 | 13.5 | +0.34 (+2.58%) | 1,322,700 |
27 Apr 2022 | USD | 13.05 | 13.33 | 12.94 | 13.16 | 13.16 | +0.15 (+1.15%) | 829,700 |
26 Apr 2022 | USD | 13.2 | 13.31 | 12.9 | 13.01 | 13.01 | -0.33 (-2.47%) | 923,700 |
25 Apr 2022 | USD | 12.81 | 13.34 | 12.66 | 13.34 | 13.34 | +0.44 (+3.41%) | 1,072,100 |
22 Apr 2022 | USD | 12.91 | 13.31 | 12.77 | 12.9 | 12.9 | -0.1 (-0.77%) | 896,600 |
21 Apr 2022 | USD | 13.36 | 13.73 | 12.99 | 13 | 13 | -0.47 (-3.49%) | 1,297,000 |
20 Apr 2022 | USD | 13.71 | 13.83 | 13.43 | 13.47 | 13.47 | -0.31 (-2.25%) | 1,122,900 |
19 Apr 2022 | USD | 14.09 | 14.17 | 13.77 | 13.78 | 13.78 | -0.37 (-2.61%) | 355,800 |
18 Apr 2022 | USD | 14.22 | 14.38 | 14.08 | 14.15 | 14.15 | -0.09 (-0.63%) | 176,600 |
14 Apr 2022 | USD | 14.08 | 14.32 | 14.08 | 14.24 | 14.24 | +0.11 (+0.78%) | 192,600 |
13 Apr 2022 | USD | 13.93 | 14.2 | 13.93 | 14.13 | 14.13 | +0.27 (+1.95%) | 134,200 |
12 Apr 2022 | USD | 13.74 | 14.02 | 13.73 | 13.86 | 13.86 | +0.14 (+1.02%) | 238,100 |
11 Apr 2022 | USD | 13.61 | 13.88 | 13.61 | 13.72 | 13.72 | +0.11 (+0.81%) | 172,100 |
8 Apr 2022 | USD | 13.97 | 13.97 | 13.6 | 13.61 | 13.61 | -0.19 (-1.38%) | 141,200 |
7 Apr 2022 | USD | 14.01 | 14.225 | 13.76 | 13.8 | 13.8 | -0.17 (-1.22%) | 227,300 |
6 Apr 2022 | USD | 13.87 | 14.15 | 13.74 | 13.97 | 13.97 | +0.07 (+0.50%) | 397,900 |
5 Apr 2022 | USD | 14.41 | 14.52 | 13.88 | 13.9 | 13.9 | -0.5 (-3.47%) | 374,700 |
4 Apr 2022 | USD | 14.14 | 14.41 | 14 | 14.4 | 14.4 | +0.22 (+1.55%) | 316,400 |
1 Apr 2022 | USD | 14 | 14.265 | 13.91 | 14.18 | 14.18 | +0.2 (+1.43%) | 350,700 |
31 Mar 2022 | USD | 13.77 | 14.065 | 13.77 | 13.98 | 13.98 | +0.15 (+1.08%) | 199,400 |
30 Mar 2022 | USD | 13.67 | 13.87 | 13.59 | 13.83 | 13.83 | -0.2 (-1.43%) | 354,100 |
29 Mar 2022 | USD | 13.67 | 14.1 | 13.67 | 14.03 | 14.03 | +0.43 (+3.16%) | 264,000 |
28 Mar 2022 | USD | 13.75 | 13.83 | 13.58 | 13.6 | 13.6 | -0.17 (-1.23%) | 224,700 |