Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 17.03 | 18.15 | 16.39 | 17.49 | 17.49 | +0.82 (+4.92%) | 1,216,000 |
13 May 2022 | USD | 15.41 | 16.77 | 15.4 | 16.67 | 16.67 | +1.61 (+10.69%) | 685,300 |
12 May 2022 | USD | 14.31 | 15.325 | 14.05 | 15.06 | 15.06 | +0.48 (+3.29%) | 343,500 |
11 May 2022 | USD | 15.28 | 15.83 | 14.08 | 14.58 | 14.58 | -0.82 (-5.32%) | 643,500 |
10 May 2022 | USD | 16.81 | 17.09 | 15.13 | 15.4 | 15.4 | -1.19 (-7.17%) | 590,100 |
9 May 2022 | USD | 16.12 | 17 | 14.92 | 16.59 | 16.59 | -0.03 (-0.18%) | 775,300 |
6 May 2022 | USD | 15.1 | 17.29 | 15.1 | 16.62 | 16.62 | +1.81 (+12.22%) | 1,707,900 |
5 May 2022 | USD | 18.21 | 18.21 | 14.32 | 14.81 | 14.81 | -3.68 (-19.90%) | 1,286,600 |
4 May 2022 | USD | 17.79 | 18.53 | 16.96 | 18.49 | 18.49 | +0.74 (+4.17%) | 534,600 |
3 May 2022 | USD | 17.04 | 17.87 | 16.64 | 17.75 | 17.75 | +0.77 (+4.53%) | 511,300 |
2 May 2022 | USD | 16.45 | 17.39 | 16.3 | 16.98 | 16.98 | +0.34 (+2.04%) | 497,900 |
29 Apr 2022 | USD | 16.92 | 17.39 | 16.47 | 16.64 | 16.64 | -0.05 (-0.30%) | 333,500 |
28 Apr 2022 | USD | 16.79 | 17.38 | 14.91 | 16.69 | 16.69 | -0.04 (-0.24%) | 912,900 |
27 Apr 2022 | USD | 17.04 | 17.35 | 16.66 | 16.73 | 16.73 | -0.33 (-1.93%) | 406,600 |
26 Apr 2022 | USD | 18.02 | 18.02 | 16.92 | 17.06 | 17.06 | -1.08 (-5.95%) | 428,600 |
25 Apr 2022 | USD | 17.93 | 18.6 | 17.7 | 18.14 | 18.14 | -0.04 (-0.22%) | 446,700 |
22 Apr 2022 | USD | 17.92 | 18.59 | 17.04 | 18.18 | 18.18 | -0.16 (-0.87%) | 923,900 |
21 Apr 2022 | USD | 19.42 | 19.52 | 18.18 | 18.34 | 18.34 | -0.74 (-3.88%) | 283,700 |
20 Apr 2022 | USD | 19.44 | 19.44 | 18.79 | 19.08 | 19.08 | -0.24 (-1.24%) | 286,200 |
19 Apr 2022 | USD | 18.8 | 19.71 | 18.75 | 19.32 | 19.32 | +0.43 (+2.28%) | 265,300 |
18 Apr 2022 | USD | 19.16 | 19.35 | 18.75 | 18.89 | 18.89 | -0.35 (-1.82%) | 422,200 |
14 Apr 2022 | USD | 19.42 | 19.67 | 19.08 | 19.24 | 19.24 | -0.01 (-0.05%) | 263,600 |
13 Apr 2022 | USD | 19.65 | 19.65 | 18.78 | 19.25 | 19.25 | -0.53 (-2.68%) | 642,800 |
12 Apr 2022 | USD | 21.3 | 21.735 | 19.71 | 19.78 | 19.78 | -1.57 (-7.35%) | 523,000 |
11 Apr 2022 | USD | 20.35 | 22.136 | 19.96 | 21.35 | 21.35 | +0.63 (+3.04%) | 729,100 |
8 Apr 2022 | USD | 21.03 | 21.365 | 20.69 | 20.72 | 20.72 | -0.26 (-1.24%) | 222,600 |
7 Apr 2022 | USD | 20.67 | 21.25 | 20.36 | 20.98 | 20.98 | +0.19 (+0.91%) | 247,100 |
6 Apr 2022 | USD | 20.62 | 21.14 | 19.93 | 20.79 | 20.79 | -0.05 (-0.24%) | 354,100 |
5 Apr 2022 | USD | 22.05 | 22.274 | 20.625 | 20.84 | 20.84 | -1.15 (-5.23%) | 427,000 |
4 Apr 2022 | USD | 21.18 | 22.07 | 21.18 | 21.99 | 21.99 | +0.48 (+2.23%) | 379,100 |