Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 16.89 | 17.31 | 16.59 | 16.68 | 16.68 | -0.34 (-2.00%) | 899,800 |
6 May 2022 | USD | 17.21 | 17.27 | 16.68 | 17.02 | 17.02 | -0.19 (-1.10%) | 791,700 |
5 May 2022 | USD | 17.47 | 17.57 | 17 | 17.21 | 17.21 | -0.47 (-2.66%) | 552,700 |
4 May 2022 | USD | 17.37 | 17.98 | 17.09 | 17.68 | 17.68 | +0.46 (+2.67%) | 675,400 |
3 May 2022 | USD | 16.67 | 17.24 | 16.64 | 17.22 | 17.22 | +0.38 (+2.26%) | 704,900 |
2 May 2022 | USD | 17.2 | 17.39 | 16.47 | 16.84 | 16.84 | -0.25 (-1.46%) | 753,900 |
29 Apr 2022 | USD | 17.64 | 17.8 | 17.02 | 17.09 | 17.09 | -0.71 (-3.99%) | 765,200 |
28 Apr 2022 | USD | 17.43 | 18.01 | 17.32 | 17.8 | 17.8 | +0.42 (+2.42%) | 672,500 |
27 Apr 2022 | USD | 17.5 | 17.89 | 17.13 | 17.38 | 17.38 | 0.0 (0.0%) | 1,280,900 |
26 Apr 2022 | USD | 18.13 | 18.18 | 17.32 | 17.38 | 17.38 | -0.89 (-4.87%) | 1,144,800 |
25 Apr 2022 | USD | 18.91 | 19.14 | 18.09 | 18.27 | 18.27 | -0.89 (-4.65%) | 1,150,600 |
22 Apr 2022 | USD | 19.57 | 20.01 | 19.14 | 19.16 | 19.16 | -0.63 (-3.18%) | 1,398,300 |
21 Apr 2022 | USD | 20.21 | 20.5 | 19.77 | 19.79 | 19.79 | -0.12 (-0.60%) | 2,240,200 |
20 Apr 2022 | USD | 17.96 | 20.54 | 17.5 | 19.91 | 19.91 | +3.31 (+19.94%) | 5,434,800 |
19 Apr 2022 | USD | 16.84 | 17.2 | 16.5 | 16.6 | 16.6 | -0.23 (-1.37%) | 1,463,700 |
18 Apr 2022 | USD | 16.9 | 17.24 | 16.61 | 16.83 | 16.83 | -0.28 (-1.64%) | 1,740,100 |
14 Apr 2022 | USD | 17.1 | 17.2 | 16.72 | 17.11 | 17.11 | +0.01 (+0.06%) | 882,100 |
13 Apr 2022 | USD | 17.35 | 17.52 | 17 | 17.1 | 17.1 | -0.17 (-0.98%) | 1,132,300 |
12 Apr 2022 | USD | 17.3 | 17.59 | 17.01 | 17.27 | 17.27 | -0.44 (-2.48%) | 1,190,700 |
11 Apr 2022 | USD | 18.18 | 18.66 | 17.6 | 17.71 | 17.71 | -0.18 (-1.01%) | 1,255,200 |
8 Apr 2022 | USD | 17.78 | 17.97 | 17.57 | 17.89 | 17.89 | +0.02 (+0.11%) | 837,800 |
7 Apr 2022 | USD | 17.9 | 18.2 | 17.56 | 17.87 | 17.87 | +0.14 (+0.79%) | 1,077,200 |
6 Apr 2022 | USD | 17.59 | 17.91 | 17.43 | 17.73 | 17.73 | +0.08 (+0.45%) | 834,800 |
5 Apr 2022 | USD | 18.34 | 18.38 | 17.58 | 17.65 | 17.65 | -0.67 (-3.66%) | 1,162,300 |
4 Apr 2022 | USD | 18.5 | 18.59 | 18.09 | 18.32 | 18.32 | -0.23 (-1.24%) | 775,500 |
1 Apr 2022 | USD | 18.59 | 18.77 | 18.18 | 18.55 | 18.55 | -0.02 (-0.11%) | 924,800 |
31 Mar 2022 | USD | 18.43 | 18.72 | 18.41 | 18.57 | 18.57 | +0.24 (+1.31%) | 879,400 |
30 Mar 2022 | USD | 18.61 | 18.76 | 18.24 | 18.33 | 18.33 | -0.33 (-1.77%) | 439,200 |
29 Mar 2022 | USD | 17.67 | 18.75 | 17.67 | 18.66 | 18.66 | +1.02 (+5.78%) | 1,092,900 |
28 Mar 2022 | USD | 17.53 | 17.94 | 17.41 | 17.64 | 17.64 | +0.06 (+0.34%) | 769,400 |