Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 14.17 | 14.42 | 13.37 | 13.73 | 13.73 | -0.14 (-1.01%) | 2,449,600 |
9 May 2022 | USD | 14 | 14.36 | 13.62 | 13.87 | 13.87 | -0.42 (-2.94%) | 1,387,600 |
6 May 2022 | USD | 14.5 | 14.56 | 13.76 | 14.29 | 14.29 | -0.39 (-2.66%) | 2,364,400 |
5 May 2022 | USD | 15 | 15.22 | 14.5 | 14.68 | 14.68 | -0.64 (-4.18%) | 4,818,100 |
4 May 2022 | USD | 14.99 | 15.365 | 14.77 | 15.32 | 15.32 | +0.41 (+2.75%) | 5,013,100 |
3 May 2022 | USD | 15.09 | 15.51 | 14.5 | 14.91 | 14.91 | -1.97 (-11.67%) | 14,247,400 |
2 May 2022 | USD | 15.99 | 16.88 | 15.79 | 16.88 | 16.88 | +0.98 (+6.16%) | 773,900 |
29 Apr 2022 | USD | 16.41 | 16.89 | 15.84 | 15.9 | 15.9 | -0.71 (-4.27%) | 981,400 |
28 Apr 2022 | USD | 15.88 | 16.85 | 15.64 | 16.61 | 16.61 | +1.11 (+7.16%) | 1,243,800 |
27 Apr 2022 | USD | 16.08 | 16.37 | 15.38 | 15.5 | 15.5 | -0.68 (-4.20%) | 1,534,800 |
26 Apr 2022 | USD | 16.44 | 16.67 | 16.07 | 16.18 | 16.18 | -0.42 (-2.53%) | 643,300 |
25 Apr 2022 | USD | 15.99 | 16.66 | 15.745 | 16.6 | 16.6 | +0.43 (+2.66%) | 827,400 |
22 Apr 2022 | USD | 16.18 | 16.36 | 15.94 | 16.17 | 16.17 | -0.14 (-0.86%) | 909,100 |
21 Apr 2022 | USD | 16.95 | 16.97 | 16.15 | 16.31 | 16.31 | -0.38 (-2.28%) | 687,900 |
20 Apr 2022 | USD | 16.83 | 17 | 16.55 | 16.69 | 16.69 | -0.02 (-0.12%) | 545,800 |
19 Apr 2022 | USD | 16.33 | 16.89 | 16.28 | 16.71 | 16.71 | +0.43 (+2.64%) | 595,700 |
18 Apr 2022 | USD | 16.65 | 16.94 | 16.2 | 16.28 | 16.28 | -0.56 (-3.33%) | 1,017,300 |
14 Apr 2022 | USD | 17.2 | 17.5 | 16.75 | 16.84 | 16.84 | -0.47 (-2.72%) | 1,413,900 |
13 Apr 2022 | USD | 16.7 | 17.51 | 16.63 | 17.31 | 17.31 | +0.52 (+3.10%) | 1,416,200 |
12 Apr 2022 | USD | 16.98 | 17.46 | 16.66 | 16.79 | 16.79 | +0.14 (+0.84%) | 1,413,100 |
11 Apr 2022 | USD | 16.43 | 17.1 | 16.33 | 16.65 | 16.65 | -0.02 (-0.12%) | 1,379,200 |
8 Apr 2022 | USD | 16.49 | 17.21 | 16.49 | 16.67 | 16.67 | +0.18 (+1.09%) | 1,444,800 |
7 Apr 2022 | USD | 16.38 | 16.77 | 16.06 | 16.49 | 16.49 | +0.08 (+0.49%) | 1,586,200 |
6 Apr 2022 | USD | 16.7 | 16.78 | 15.9 | 16.41 | 16.41 | -0.6 (-3.53%) | 1,416,600 |
5 Apr 2022 | USD | 17.37 | 17.84 | 16.98 | 17.01 | 17.01 | -0.27 (-1.56%) | 1,710,000 |
4 Apr 2022 | USD | 16.92 | 17.72 | 16.92 | 17.28 | 17.28 | +0.44 (+2.61%) | 1,527,600 |
1 Apr 2022 | USD | 16.69 | 17.07 | 16.55 | 16.84 | 16.84 | +0.22 (+1.32%) | 668,200 |
31 Mar 2022 | USD | 17.28 | 17.52 | 16.62 | 16.62 | 16.62 | -0.79 (-4.54%) | 1,258,600 |
30 Mar 2022 | USD | 17.19 | 17.57 | 17.13 | 17.41 | 17.41 | +0.02 (+0.12%) | 1,444,600 |
29 Mar 2022 | USD | 17.05 | 17.62 | 17 | 17.39 | 17.39 | +0.7 (+4.19%) | 1,322,800 |