Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | USD | 15.07 | 15.63 | 14.88 | 15.61 | 15.61 | +0.45 (+2.97%) | 62,300 |
23 May 2022 | USD | 15.4 | 15.68 | 14.97 | 15.16 | 15.16 | -0.06 (-0.39%) | 68,900 |
20 May 2022 | USD | 15.31 | 15.4 | 14.84 | 15.22 | 15.22 | +0.11 (+0.73%) | 84,700 |
19 May 2022 | USD | 15.63 | 15.63 | 14.8 | 15.11 | 15.11 | -0.77 (-4.85%) | 103,500 |
18 May 2022 | USD | 15.9 | 16.57 | 15.68 | 15.88 | 15.88 | 0.0 (0.0%) | 235,700 |
17 May 2022 | USD | 15.49 | 15.89 | 15.49 | 15.88 | 15.88 | +0.67 (+4.40%) | 66,100 |
16 May 2022 | USD | 14.69 | 15.5 | 14.58 | 15.21 | 15.21 | +0.39 (+2.63%) | 112,100 |
13 May 2022 | USD | 14.9 | 15.31 | 14.65 | 14.82 | 14.82 | +0.06 (+0.41%) | 68,000 |
12 May 2022 | USD | 14.64 | 14.92 | 14.37 | 14.76 | 14.76 | +0.19 (+1.30%) | 81,500 |
11 May 2022 | USD | 15.78 | 15.93 | 14.56 | 14.57 | 14.57 | -1.01 (-6.48%) | 81,300 |
10 May 2022 | USD | 15.19 | 15.67 | 14.8 | 15.58 | 15.58 | +0.74 (+4.99%) | 107,900 |
9 May 2022 | USD | 15.38 | 15.4 | 14.74 | 14.84 | 14.84 | -0.62 (-4.01%) | 101,200 |
6 May 2022 | USD | 16.46 | 16.55 | 15.07 | 15.46 | 15.46 | -1.04 (-6.30%) | 104,300 |
5 May 2022 | USD | 16.31 | 17.02 | 15.98 | 16.5 | 16.5 | -0.13 (-0.78%) | 116,400 |
4 May 2022 | USD | 15.83 | 16.93 | 15.57 | 16.63 | 16.63 | +0.95 (+6.06%) | 143,100 |
3 May 2022 | USD | 15.9 | 16.1 | 15.59 | 15.68 | 15.68 | -0.27 (-1.69%) | 109,700 |
2 May 2022 | USD | 16.59 | 16.73 | 15.71 | 15.95 | 15.95 | -0.49 (-2.98%) | 94,000 |
29 Apr 2022 | USD | 16.71 | 16.76 | 16.18 | 16.44 | 16.44 | -0.28 (-1.67%) | 104,200 |
28 Apr 2022 | USD | 16.58 | 16.75 | 15.96 | 16.72 | 16.72 | +0.28 (+1.70%) | 105,800 |
27 Apr 2022 | USD | 17.3 | 17.3 | 16.4 | 16.44 | 16.44 | -1.03 (-5.90%) | 268,100 |
26 Apr 2022 | USD | 18.26 | 18.38 | 17.46 | 17.47 | 17.47 | -0.93 (-5.05%) | 95,500 |
25 Apr 2022 | USD | 18.32 | 18.55 | 17.97 | 18.4 | 18.4 | -0.01 (-0.05%) | 82,500 |
22 Apr 2022 | USD | 19 | 19 | 18.36 | 18.41 | 18.41 | -0.72 (-3.76%) | 78,300 |
21 Apr 2022 | USD | 19.38 | 19.38 | 19.06 | 19.13 | 19.13 | -0.11 (-0.57%) | 51,100 |
20 Apr 2022 | USD | 18.88 | 19.27 | 18.76 | 19.24 | 19.24 | +0.59 (+3.16%) | 53,000 |
19 Apr 2022 | USD | 18.78 | 19.04 | 18.59 | 18.65 | 18.65 | +0.06 (+0.32%) | 55,600 |
18 Apr 2022 | USD | 19.23 | 19.38 | 18.54 | 18.59 | 18.59 | -0.79 (-4.08%) | 63,900 |
14 Apr 2022 | USD | 19.41 | 19.46 | 19.14 | 19.38 | 19.38 | +0.1 (+0.52%) | 56,900 |
13 Apr 2022 | USD | 19.25 | 19.5 | 19.02 | 19.28 | 19.28 | +0.22 (+1.15%) | 103,200 |
12 Apr 2022 | USD | 18.83 | 19.24 | 18.81 | 19.06 | 19.06 | +0.43 (+2.31%) | 66,000 |