Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 24.67 | 24.78 | 23.69 | 23.776 | 23.776 | -1.484 (-5.87%) | 90,500 |
6 May 2022 | USD | 25.6 | 25.819 | 24.89 | 25.26 | 25.26 | -0.67 (-2.58%) | 58,800 |
5 May 2022 | USD | 26.88 | 26.975 | 25.71 | 25.93 | 25.93 | -1.65 (-5.98%) | 62,600 |
4 May 2022 | USD | 26.73 | 27.61 | 26.16 | 27.58 | 27.58 | +0.77 (+2.87%) | 32,600 |
3 May 2022 | USD | 27 | 27.04 | 26.64 | 26.81 | 26.81 | -0.12 (-0.45%) | 51,000 |
2 May 2022 | USD | 26.65 | 26.98 | 26.28 | 26.93 | 26.93 | +0.28 (+1.05%) | 67,100 |
29 Apr 2022 | USD | 27.31 | 27.91 | 26.56 | 26.65 | 26.65 | -0.7 (-2.56%) | 78,500 |
28 Apr 2022 | USD | 26.94 | 27.53 | 26.46 | 27.35 | 27.35 | +0.83 (+3.13%) | 88,200 |
27 Apr 2022 | USD | 26.45 | 27 | 26.38 | 26.52 | 26.52 | +0.08 (+0.30%) | 79,800 |
26 Apr 2022 | USD | 27.24 | 27.24 | 26.385 | 26.44 | 26.44 | -1 (-3.64%) | 44,400 |
25 Apr 2022 | USD | 26.88 | 27.48 | 26.826 | 27.44 | 27.44 | +0.3 (+1.11%) | 43,300 |
22 Apr 2022 | USD | 27.68 | 27.87 | 27.05 | 27.14 | 27.14 | -0.585 (-2.11%) | 49,100 |
21 Apr 2022 | USD | 28.81 | 29.0007 | 27.64 | 27.7247 | 27.7247 | -0.845 (-2.96%) | 55,423 |
20 Apr 2022 | USD | 29.08 | 29.09 | 28.51 | 28.57 | 28.57 | -0.32 (-1.11%) | 95,100 |
19 Apr 2022 | USD | 28.24 | 28.95 | 28.18 | 28.89 | 28.89 | +0.63 (+2.23%) | 22,700 |
18 Apr 2022 | USD | 28.36 | 28.5 | 28.02 | 28.26 | 28.26 | -0.36 (-1.26%) | 45,000 |
14 Apr 2022 | USD | 29.31 | 29.31 | 28.57 | 28.62 | 28.62 | -0.63 (-2.15%) | 60,500 |
13 Apr 2022 | USD | 28.64 | 29.285 | 28.56 | 29.25 | 29.25 | +0.71 (+2.49%) | 54,900 |
12 Apr 2022 | USD | 29.13 | 29.37 | 28.45 | 28.54 | 28.54 | -0.14 (-0.49%) | 56,300 |
11 Apr 2022 | USD | 28.72 | 29 | 28.555 | 28.68 | 28.68 | -0.52 (-1.78%) | 53,900 |
8 Apr 2022 | USD | 29.37 | 29.5 | 29.16 | 29.2 | 29.2 | -0.45 (-1.52%) | 88,200 |
7 Apr 2022 | USD | 29.68 | 29.975 | 29.25 | 29.65 | 29.65 | -0.31 (-1.03%) | 36,000 |
6 Apr 2022 | USD | 30.29 | 30.29 | 29.68 | 29.96 | 29.96 | -1.03 (-3.32%) | 84,900 |
5 Apr 2022 | USD | 31.8 | 31.83 | 30.857 | 30.99 | 30.99 | -1.04 (-3.25%) | 31,500 |
4 Apr 2022 | USD | 31.5 | 32.05 | 31.47 | 32.03 | 32.03 | +0.8 (+2.56%) | 46,000 |
1 Apr 2022 | USD | 31.34 | 31.51 | 30.98 | 31.23 | 31.23 | +0.04 (+0.13%) | 59,000 |
31 Mar 2022 | USD | 31.7 | 31.7 | 31.18 | 31.19 | 31.19 | -0.55 (-1.73%) | 338,000 |
30 Mar 2022 | USD | 32.1 | 32.34 | 31.691 | 31.74 | 31.74 | -0.65 (-2.01%) | 29,400 |
29 Mar 2022 | USD | 32 | 32.48 | 31.898 | 32.39 | 32.39 | +0.88 (+2.79%) | 52,300 |
28 Mar 2022 | USD | 31.04 | 31.57 | 30.88 | 31.51 | 31.51 | +0.29 (+0.93%) | 55,400 |