Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 16.09 | 16.45 | 16.09 | 16.34 | 16.34 | +0.1 (+0.62%) | 584,700 |
6 May 2022 | USD | 16.34 | 16.42 | 16.14 | 16.24 | 16.24 | +0.5 (+3.18%) | 1,369,000 |
5 May 2022 | USD | 15.65 | 15.83 | 15.61 | 15.74 | 15.74 | -0.65 (-3.97%) | 445,800 |
4 May 2022 | USD | 16.03 | 16.39 | 15.95 | 16.39 | 16.39 | +0.35 (+2.18%) | 58,200 |
3 May 2022 | USD | 16.1 | 16.47 | 15.99 | 16.04 | 16.04 | +0.04 (+0.25%) | 404,400 |
2 May 2022 | USD | 15.8 | 16.09 | 15.7 | 16 | 16 | -0.18 (-1.11%) | 993,100 |
29 Apr 2022 | USD | 15.82 | 16.36 | 15.7 | 16.18 | 16.18 | -0.67 (-3.98%) | 1,561,600 |
28 Apr 2022 | USD | 16.43 | 16.87 | 16.43 | 16.85 | 16.85 | +0.51 (+3.12%) | 189,500 |
27 Apr 2022 | USD | 16.36 | 16.53 | 16.26 | 16.34 | 16.34 | +0.08 (+0.49%) | 47,600 |
26 Apr 2022 | USD | 16.81 | 16.81 | 16.26 | 16.26 | 16.26 | -0.51 (-3.04%) | 66,500 |
25 Apr 2022 | USD | 16.46 | 16.77 | 16.4 | 16.77 | 16.77 | +0.57 (+3.52%) | 127,300 |
22 Apr 2022 | USD | 16.45 | 16.48 | 16.2 | 16.2 | 16.2 | -0.03 (-0.18%) | 161,600 |
21 Apr 2022 | USD | 16.63 | 16.63 | 16.22 | 16.23 | 16.23 | -0.32 (-1.93%) | 140,600 |
20 Apr 2022 | USD | 16.53 | 16.58 | 16.38 | 16.55 | 16.55 | +0.54 (+3.37%) | 39,400 |
19 Apr 2022 | USD | 15.73 | 16.01 | 15.69 | 16.01 | 16.01 | -0.18 (-1.11%) | 159,000 |
18 Apr 2022 | USD | 15.98 | 16.51 | 15.95 | 16.19 | 16.19 | +0.08 (+0.50%) | 47,400 |
14 Apr 2022 | USD | 16.22 | 16.39 | 16.08 | 16.11 | 16.11 | -0.1 (-0.62%) | 24,400 |
13 Apr 2022 | USD | 16.1 | 16.27 | 16.06 | 16.21 | 16.21 | +0.11 (+0.68%) | 79,400 |
12 Apr 2022 | USD | 16.19 | 16.25 | 16.04 | 16.1 | 16.1 | -0.19 (-1.17%) | 68,700 |
11 Apr 2022 | USD | 16.37 | 16.46 | 16.28 | 16.29 | 16.29 | -0.44 (-2.63%) | 176,200 |
8 Apr 2022 | USD | 16.72 | 17.11 | 16.61 | 16.73 | 16.73 | +0.31 (+1.89%) | 1,024,400 |
7 Apr 2022 | USD | 16.36 | 16.49 | 16.19 | 16.42 | 16.42 | +0.08 (+0.49%) | 653,300 |
6 Apr 2022 | USD | 16.16 | 16.41 | 16.15 | 16.34 | 16.34 | +0.19 (+1.18%) | 644,300 |
5 Apr 2022 | USD | 16.37 | 16.37 | 16.06 | 16.15 | 16.15 | -0.73 (-4.32%) | 91,700 |
4 Apr 2022 | USD | 16.7 | 16.89 | 16.65 | 16.88 | 16.88 | +0.09 (+0.54%) | 52,300 |
1 Apr 2022 | USD | 16.86 | 16.94 | 16.73 | 16.79 | 16.79 | -0.11 (-0.65%) | 243,500 |
31 Mar 2022 | USD | 16.84 | 16.96 | 16.57 | 16.9 | 16.9 | -0.25 (-1.46%) | 429,900 |
30 Mar 2022 | USD | 17.05 | 17.3 | 17.05 | 17.15 | 17.15 | -0.17 (-0.98%) | 747,500 |
29 Mar 2022 | USD | 17.54 | 17.54 | 17.16 | 17.32 | 17.32 | +0.43 (+2.55%) | 138,400 |
28 Mar 2022 | USD | 16.87 | 16.94 | 16.73 | 16.89 | 16.89 | +0.15 (+0.90%) | 72,000 |