Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 16.76 | 17.23 | 15.84 | 16.13 | 16.13 | -0.69 (-4.10%) | 1,714,200 |
2 May 2022 | USD | 16.76 | 17.34 | 16.4 | 16.82 | 16.82 | +0.18 (+1.08%) | 2,311,500 |
29 Apr 2022 | USD | 17.67 | 18.3 | 16.535 | 16.64 | 16.64 | -1.16 (-6.52%) | 1,285,300 |
28 Apr 2022 | USD | 17.86 | 18.19 | 16.76 | 17.8 | 17.8 | +0.14 (+0.79%) | 1,400,000 |
27 Apr 2022 | USD | 18.32 | 18.96 | 17.59 | 17.66 | 17.66 | -0.68 (-3.71%) | 854,400 |
26 Apr 2022 | USD | 19.63 | 19.68 | 18.28 | 18.34 | 18.34 | -1.41 (-7.14%) | 1,355,800 |
25 Apr 2022 | USD | 19.95 | 20.535 | 19.49 | 19.75 | 19.75 | -0.35 (-1.74%) | 3,064,100 |
22 Apr 2022 | USD | 21.27 | 21.43 | 19.981 | 20.1 | 20.1 | -1.43 (-6.64%) | 539,100 |
21 Apr 2022 | USD | 22.8 | 23.29 | 21.468 | 21.53 | 21.53 | -0.97 (-4.31%) | 760,800 |
20 Apr 2022 | USD | 23.1 | 23.33 | 22.46 | 22.5 | 22.5 | -0.57 (-2.47%) | 421,500 |
19 Apr 2022 | USD | 22.06 | 23.53 | 22.05 | 23.07 | 23.07 | +0.91 (+4.11%) | 262,900 |
18 Apr 2022 | USD | 23.68 | 23.68 | 22.05 | 22.16 | 22.16 | -1.65 (-6.93%) | 589,200 |
14 Apr 2022 | USD | 24.54 | 24.6 | 23.2 | 23.81 | 23.81 | -0.22 (-0.92%) | 579,300 |
13 Apr 2022 | USD | 24.23 | 24.62 | 23.56 | 24.03 | 24.03 | -0.24 (-0.99%) | 350,900 |
12 Apr 2022 | USD | 24.7 | 25.44 | 24.14 | 24.27 | 24.27 | -0.01 (-0.04%) | 361,300 |
11 Apr 2022 | USD | 23.87 | 24.9 | 23.68 | 24.28 | 24.28 | +0.19 (+0.79%) | 376,100 |
8 Apr 2022 | USD | 24.52 | 24.58 | 23.796 | 24.09 | 24.09 | -0.62 (-2.51%) | 650,700 |
7 Apr 2022 | USD | 24.91 | 25.56 | 24.26 | 24.71 | 24.71 | -0.34 (-1.36%) | 513,300 |
6 Apr 2022 | USD | 25.04 | 25.28 | 24.34 | 25.05 | 25.05 | -0.57 (-2.22%) | 476,900 |
5 Apr 2022 | USD | 27.29 | 27.48 | 25.57 | 25.62 | 25.62 | -1.64 (-6.02%) | 468,500 |
4 Apr 2022 | USD | 27.68 | 27.98 | 27 | 27.26 | 27.26 | -0.37 (-1.34%) | 615,700 |
1 Apr 2022 | USD | 26.3 | 27.81 | 26.3 | 27.63 | 27.63 | +1.5 (+5.74%) | 732,800 |
31 Mar 2022 | USD | 26.49 | 26.77 | 25.93 | 26.13 | 26.13 | -0.49 (-1.84%) | 403,300 |
30 Mar 2022 | USD | 27.39 | 27.675 | 26.35 | 26.62 | 26.62 | -0.71 (-2.60%) | 479,100 |
29 Mar 2022 | USD | 26.2 | 27.62 | 26.15 | 27.33 | 27.33 | +1.62 (+6.30%) | 702,200 |
28 Mar 2022 | USD | 25.27 | 25.75 | 24.84 | 25.71 | 25.71 | +0.63 (+2.51%) | 551,900 |
25 Mar 2022 | USD | 25.33 | 25.428 | 24.76 | 25.08 | 25.08 | -0.37 (-1.45%) | 479,300 |
24 Mar 2022 | USD | 24.71 | 25.57 | 24.195 | 25.45 | 25.45 | +0.7 (+2.83%) | 460,100 |
23 Mar 2022 | USD | 25.01 | 26 | 24.52 | 24.75 | 24.75 | -0.75 (-2.94%) | 621,100 |
22 Mar 2022 | USD | 24.48 | 25.86 | 24.46 | 25.5 | 25.5 | +1.11 (+4.55%) | 571,700 |