Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 24.88 | 25.12 | 24.31 | 24.48 | 24.48 | -0.4 (-1.61%) | 347,100 |
13 May 2022 | USD | 24.17 | 25.12 | 24.09 | 24.88 | 24.88 | +1.08 (+4.54%) | 690,400 |
12 May 2022 | USD | 22.94 | 24.38 | 22.83 | 23.8 | 23.8 | +0.84 (+3.66%) | 733,000 |
11 May 2022 | USD | 24.78 | 24.96 | 22.88 | 22.96 | 22.96 | -1.47 (-6.02%) | 552,400 |
10 May 2022 | USD | 25.32 | 25.49 | 23.72 | 24.43 | 24.43 | -0.44 (-1.77%) | 661,800 |
9 May 2022 | USD | 25.01 | 25.45 | 24.63 | 24.87 | 24.87 | -0.68 (-2.66%) | 693,400 |
6 May 2022 | USD | 25.21 | 26.17 | 24.84 | 25.55 | 25.55 | -0.24 (-0.93%) | 524,200 |
5 May 2022 | USD | 26.96 | 27.11 | 25.43 | 25.79 | 25.79 | -1.53 (-5.60%) | 622,200 |
4 May 2022 | USD | 27.77 | 27.77 | 25.73 | 27.32 | 27.32 | -0.16 (-0.58%) | 621,800 |
3 May 2022 | USD | 28.15 | 29.31 | 26.93 | 27.48 | 27.48 | -0.45 (-1.61%) | 733,200 |
2 May 2022 | USD | 26.6 | 27.98 | 26.47 | 27.93 | 27.93 | +1.45 (+5.48%) | 1,113,900 |
29 Apr 2022 | USD | 27.6 | 27.95 | 26.39 | 26.48 | 26.48 | -1.35 (-4.85%) | 505,800 |
28 Apr 2022 | USD | 28.32 | 28.71 | 27.54 | 27.83 | 27.83 | -0.21 (-0.75%) | 653,300 |
27 Apr 2022 | USD | 27.57 | 28.37 | 27.26 | 28.04 | 28.04 | +0.54 (+1.96%) | 494,400 |
26 Apr 2022 | USD | 28.12 | 28.2 | 27.26 | 27.5 | 27.5 | -1.08 (-3.78%) | 697,100 |
25 Apr 2022 | USD | 27.72 | 28.79 | 27.22 | 28.58 | 28.58 | +0.4 (+1.42%) | 681,700 |
22 Apr 2022 | USD | 28.88 | 29.32 | 28.05 | 28.18 | 28.18 | -1.26 (-4.28%) | 654,100 |
21 Apr 2022 | USD | 30.04 | 30.24 | 29.19 | 29.44 | 29.44 | -0.09 (-0.30%) | 583,800 |
20 Apr 2022 | USD | 29.74 | 30.45 | 29.5 | 29.53 | 29.53 | -0.06 (-0.20%) | 581,800 |
19 Apr 2022 | USD | 28.56 | 30.18 | 28.56 | 29.59 | 29.59 | +0.99 (+3.46%) | 540,600 |
18 Apr 2022 | USD | 28.73 | 29.4 | 28.45 | 28.6 | 28.6 | -0.39 (-1.35%) | 523,800 |
14 Apr 2022 | USD | 29.35 | 30 | 28.89 | 28.99 | 28.99 | -0.34 (-1.16%) | 266,600 |
13 Apr 2022 | USD | 28.3 | 29.51 | 28.28 | 29.33 | 29.33 | +1.08 (+3.82%) | 425,200 |
12 Apr 2022 | USD | 28.18 | 29.18 | 28.08 | 28.25 | 28.25 | +0.44 (+1.58%) | 643,100 |
11 Apr 2022 | USD | 27.2 | 28.48 | 27.04 | 27.81 | 27.81 | +0.59 (+2.17%) | 674,100 |
8 Apr 2022 | USD | 27.28 | 28 | 26.86 | 27.22 | 27.22 | +0.12 (+0.44%) | 564,700 |
7 Apr 2022 | USD | 26.87 | 27.32 | 26.37 | 27.1 | 27.1 | +0.31 (+1.16%) | 896,500 |
6 Apr 2022 | USD | 26.98 | 27.21 | 26.31 | 26.79 | 26.79 | -0.53 (-1.94%) | 563,500 |
5 Apr 2022 | USD | 28.37 | 28.72 | 27.2 | 27.32 | 27.32 | -1.17 (-4.11%) | 677,600 |
4 Apr 2022 | USD | 27.49 | 28.52 | 27.02 | 28.49 | 28.49 | +1.04 (+3.79%) | 710,700 |