Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 17.58 | 17.78 | 17.45 | 17.5 | 17.5 | -0.14 (-0.79%) | 3,891,000 |
13 May 2022 | USD | 17.13 | 17.76 | 17.06 | 17.64 | 17.64 | +0.82 (+4.88%) | 5,753,300 |
12 May 2022 | USD | 16.61 | 17.18 | 16.35 | 16.82 | 16.82 | -0.12 (-0.71%) | 12,815,600 |
11 May 2022 | USD | 17.56 | 17.72 | 16.91 | 16.94 | 16.94 | -0.51 (-2.92%) | 7,387,400 |
10 May 2022 | USD | 17.81 | 17.97 | 17.06 | 17.45 | 17.45 | -0.01 (-0.06%) | 7,314,300 |
9 May 2022 | USD | 18.04 | 18.14 | 17.39 | 17.46 | 17.46 | -1.11 (-5.98%) | 7,947,300 |
6 May 2022 | USD | 19 | 19.03 | 18.43 | 18.57 | 18.57 | -0.62 (-3.23%) | 6,473,700 |
5 May 2022 | USD | 19.74 | 19.74 | 18.92 | 19.19 | 19.19 | -0.78 (-3.91%) | 4,703,900 |
4 May 2022 | USD | 19.18 | 20.02 | 19.07 | 19.97 | 19.97 | +0.8 (+4.17%) | 5,179,800 |
3 May 2022 | USD | 18.9 | 19.34 | 18.86 | 19.17 | 19.17 | +0.3 (+1.59%) | 4,947,000 |
2 May 2022 | USD | 18.68 | 18.88 | 18.39 | 18.87 | 18.87 | +0.03 (+0.16%) | 6,699,300 |
29 Apr 2022 | USD | 19.13 | 19.43 | 18.81 | 18.84 | 18.84 | -0.29 (-1.52%) | 6,647,800 |
28 Apr 2022 | USD | 19.16 | 19.25 | 18.67 | 19.13 | 19.13 | +0.08 (+0.42%) | 4,508,900 |
27 Apr 2022 | USD | 19.12 | 19.48 | 19 | 19.05 | 19.05 | +0.23 (+1.22%) | 5,646,900 |
26 Apr 2022 | USD | 19.15 | 19.22 | 18.81 | 18.82 | 18.82 | -0.53 (-2.74%) | 5,441,500 |
25 Apr 2022 | USD | 19.08 | 19.38 | 18.93 | 19.35 | 19.35 | 0.0 (0.0%) | 5,946,700 |
22 Apr 2022 | USD | 19.81 | 19.84 | 19.31 | 19.35 | 19.35 | -0.33 (-1.68%) | 10,319,900 |
21 Apr 2022 | USD | 20.85 | 20.85 | 19.62 | 19.68 | 19.68 | -1.01 (-4.88%) | 10,410,500 |
20 Apr 2022 | USD | 21.2 | 21.25 | 20.68 | 20.69 | 20.69 | -0.37 (-1.76%) | 5,048,400 |
19 Apr 2022 | USD | 20.72 | 21.1 | 20.6 | 21.06 | 21.06 | +0.43 (+2.08%) | 6,233,600 |
18 Apr 2022 | USD | 20.69 | 20.84 | 20.54 | 20.63 | 20.63 | -0.15 (-0.72%) | 3,723,300 |
14 Apr 2022 | USD | 21.07 | 21.16 | 20.77 | 20.78 | 20.78 | -0.25 (-1.19%) | 5,552,700 |
13 Apr 2022 | USD | 20.79 | 21.04 | 20.61 | 21.03 | 21.03 | +0.26 (+1.25%) | 4,185,600 |
12 Apr 2022 | USD | 21.12 | 21.16 | 20.76 | 20.77 | 20.77 | -0.24 (-1.14%) | 6,745,900 |
11 Apr 2022 | USD | 21.12 | 21.24 | 20.88 | 21.01 | 21.01 | -0.22 (-1.04%) | 7,478,800 |
8 Apr 2022 | USD | 21.58 | 21.58 | 21.22 | 21.23 | 21.23 | -0.27 (-1.26%) | 3,457,800 |
7 Apr 2022 | USD | 21.59 | 21.82 | 21.26 | 21.5 | 21.5 | -0.26 (-1.19%) | 5,525,900 |
6 Apr 2022 | USD | 21.8 | 21.92 | 21.48 | 21.76 | 21.76 | -0.26 (-1.18%) | 6,389,400 |
5 Apr 2022 | USD | 22.57 | 22.71 | 21.95 | 22.02 | 22.02 | -0.06 (-0.27%) | 7,155,600 |
4 Apr 2022 | USD | 21.68 | 22.15 | 21.67 | 22.08 | 22.08 | +0.44 (+2.03%) | 4,416,000 |