Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | USD | 16.1 | 16.13 | 15.2 | 15.4 | 77 | -1.02 (-6.21%) | 46,300 |
4 May 2022 | USD | 15.73 | 16.5 | 15.48 | 16.42 | 82.1 | +0.81 (+5.19%) | 58,100 |
3 May 2022 | USD | 15.41 | 15.742 | 15.4 | 15.61 | 78.05 | +0.32 (+2.09%) | 25,400 |
2 May 2022 | USD | 15.14 | 15.5 | 14.93 | 15.29 | 76.45 | -0.13 (-0.84%) | 30,100 |
29 Apr 2022 | USD | 15.49 | 15.89 | 15.22 | 15.42 | 77.1 | -0.08 (-0.52%) | 105,800 |
28 Apr 2022 | USD | 15.61 | 15.61 | 14.92 | 15.5 | 77.5 | -0.21 (-1.34%) | 97,900 |
27 Apr 2022 | USD | 15.83 | 16.15 | 15.66 | 15.71 | 78.55 | -0.19 (-1.19%) | 20,600 |
26 Apr 2022 | USD | 16.28 | 16.28 | 15.77 | 15.9 | 79.5 | -0.59 (-3.58%) | 28,200 |
25 Apr 2022 | USD | 15.98 | 16.51 | 15.77 | 16.49 | 82.45 | +0.19 (+1.17%) | 72,200 |
22 Apr 2022 | USD | 16.85 | 16.939 | 16.15 | 16.3 | 81.5 | -0.59 (-3.49%) | 37,500 |
21 Apr 2022 | USD | 18.39 | 18.49 | 16.79 | 16.89 | 84.45 | -1.54 (-8.36%) | 84,200 |
20 Apr 2022 | USD | 18.85 | 18.85 | 18.19 | 18.43 | 92.15 | -0.12 (-0.65%) | 71,900 |
19 Apr 2022 | USD | 18.08 | 18.66 | 18.01 | 18.55 | 92.75 | +0.53 (+2.94%) | 44,700 |
18 Apr 2022 | USD | 18.05 | 18.148 | 17.8 | 18.02 | 90.1 | -0.27 (-1.48%) | 13,400 |
14 Apr 2022 | USD | 18.59 | 18.87 | 18.18 | 18.29 | 91.45 | -0.31 (-1.67%) | 89,400 |
13 Apr 2022 | USD | 18.18 | 18.71 | 18.18 | 18.6 | 93 | +0.57 (+3.16%) | 27,600 |
12 Apr 2022 | USD | 18.36 | 18.705 | 17.995 | 18.03 | 90.15 | -0.33 (-1.80%) | 25,400 |
11 Apr 2022 | USD | 18.1 | 18.68 | 18 | 18.36 | 91.8 | +0.06 (+0.33%) | 27,300 |
8 Apr 2022 | USD | 18.71 | 18.71 | 18.3 | 18.3 | 91.5 | -0.64 (-3.38%) | 15,300 |
7 Apr 2022 | USD | 19.01 | 19.02 | 18.361 | 18.94 | 94.7 | -0.28 (-1.46%) | 39,500 |
6 Apr 2022 | USD | 19.46 | 19.46 | 18.66 | 19.22 | 96.1 | -0.47 (-2.39%) | 45,900 |
5 Apr 2022 | USD | 20.49 | 20.57 | 19.65 | 19.69 | 98.45 | -0.45 (-2.23%) | 37,900 |
4 Apr 2022 | USD | 19.2 | 20.23 | 19.2 | 20.14 | 100.7 | +1.05 (+5.50%) | 80,000 |
1 Apr 2022 | USD | 19.1 | 19.2 | 18.7 | 19.09 | 95.45 | +0.03 (+0.16%) | 33,900 |
31 Mar 2022 | USD | 19.19 | 19.49 | 19.06 | 19.06 | 95.3 | -0.11 (-0.57%) | 36,900 |
30 Mar 2022 | USD | 19.51 | 19.73 | 19.15 | 19.17 | 95.85 | -0.37 (-1.89%) | 118,300 |
29 Mar 2022 | USD | 18.86 | 19.58 | 18.86 | 19.54 | 97.7 | +0.74 (+3.94%) | 61,400 |
28 Mar 2022 | USD | 18.82 | 19.11 | 18.4 | 18.8 | 94 | -0.06 (-0.32%) | 60,400 |
25 Mar 2022 | USD | 19.43 | 19.43 | 18.65 | 18.86 | 94.3 | -0.53 (-2.73%) | 19,000 |
24 Mar 2022 | USD | 19.13 | 19.39 | 18.75 | 19.39 | 96.95 | +0.38 (+2.00%) | 128,400 |