Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 15.28 | 15.47 | 14.03 | 14.07 | 14.07 | -1.7 (-10.78%) | 2,453,900 |
6 May 2022 | USD | 15.45 | 16.46 | 14.84 | 15.77 | 15.77 | -0.22 (-1.38%) | 2,553,200 |
5 May 2022 | USD | 16.54 | 16.78 | 15.32 | 15.99 | 15.99 | -0.83 (-4.93%) | 3,451,800 |
4 May 2022 | USD | 15.01 | 16.98 | 14.8 | 16.82 | 16.82 | -0.14 (-0.83%) | 8,570,500 |
3 May 2022 | USD | 18.08 | 18.69 | 16.69 | 16.96 | 16.96 | -1.15 (-6.35%) | 4,356,400 |
2 May 2022 | USD | 18.22 | 18.6 | 17.58 | 18.11 | 18.11 | -0.06 (-0.33%) | 2,337,200 |
29 Apr 2022 | USD | 18.83 | 19.89 | 18.13 | 18.17 | 18.17 | -0.77 (-4.07%) | 1,914,700 |
28 Apr 2022 | USD | 17.94 | 18.96 | 17.59 | 18.94 | 18.94 | +1.34 (+7.61%) | 1,492,800 |
27 Apr 2022 | USD | 17.43 | 18.21 | 16.96 | 17.6 | 17.6 | +0.18 (+1.03%) | 4,183,500 |
26 Apr 2022 | USD | 18.8 | 18.8 | 17.38 | 17.42 | 17.42 | -1.4 (-7.44%) | 3,771,800 |
25 Apr 2022 | USD | 17.75 | 19.11 | 17.595 | 18.82 | 18.82 | +1.04 (+5.85%) | 3,144,500 |
22 Apr 2022 | USD | 17.83 | 18.35 | 17.37 | 17.78 | 17.78 | -0.08 (-0.45%) | 3,404,500 |
21 Apr 2022 | USD | 19 | 19.2 | 17.61 | 17.86 | 17.86 | -0.5 (-2.72%) | 2,601,100 |
20 Apr 2022 | USD | 19.83 | 19.97 | 18.32 | 18.36 | 18.36 | -1.25 (-6.37%) | 2,628,800 |
19 Apr 2022 | USD | 18 | 20.01 | 17.862 | 19.61 | 19.61 | +1.42 (+7.81%) | 3,438,000 |
18 Apr 2022 | USD | 18.94 | 19.45 | 18.04 | 18.19 | 18.19 | -0.93 (-4.86%) | 4,619,700 |
14 Apr 2022 | USD | 19.21 | 19.58 | 18.8 | 19.12 | 19.12 | +0.05 (+0.26%) | 3,309,200 |
13 Apr 2022 | USD | 18.1 | 19.4 | 17.87 | 19.07 | 19.07 | +0.69 (+3.75%) | 3,336,100 |
12 Apr 2022 | USD | 18.2 | 19.39 | 17.9 | 18.38 | 18.38 | +0.67 (+3.78%) | 4,039,700 |
11 Apr 2022 | USD | 16.14 | 17.99 | 16.04 | 17.71 | 17.71 | +1.27 (+7.73%) | 4,520,800 |
8 Apr 2022 | USD | 16.83 | 16.91 | 15.76 | 16.44 | 16.44 | -0.58 (-3.41%) | 2,651,500 |
7 Apr 2022 | USD | 17.58 | 18 | 16.63 | 17.02 | 17.02 | -0.62 (-3.51%) | 2,896,600 |
6 Apr 2022 | USD | 18.01 | 18.439 | 16.86 | 17.64 | 17.64 | -0.94 (-5.06%) | 5,688,200 |
5 Apr 2022 | USD | 19.63 | 19.65 | 18.34 | 18.58 | 18.58 | -1.11 (-5.64%) | 3,291,700 |
4 Apr 2022 | USD | 18.23 | 20.26 | 18.155 | 19.69 | 19.69 | +1.73 (+9.63%) | 3,251,900 |
1 Apr 2022 | USD | 18.22 | 18.24 | 17.16 | 17.96 | 17.96 | +0.04 (+0.22%) | 3,597,300 |
31 Mar 2022 | USD | 19.78 | 19.79 | 17.85 | 17.92 | 17.92 | -2.02 (-10.13%) | 3,431,000 |
30 Mar 2022 | USD | 20.56 | 21.1 | 19.65 | 19.94 | 19.94 | -0.84 (-4.04%) | 2,788,200 |
29 Mar 2022 | USD | 20.55 | 21.26 | 20.4 | 20.78 | 20.78 | +0.17 (+0.82%) | 3,958,800 |
28 Mar 2022 | USD | 19.95 | 20.89 | 19.7 | 20.61 | 20.61 | +0.51 (+2.54%) | 3,036,900 |