Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 18.18 | 18.93 | 18.18 | 18.79 | 18.79 | +0.64 (+3.53%) | 551,500 |
13 May 2022 | USD | 17.7 | 18.24 | 17.7 | 18.15 | 18.15 | +0.82 (+4.73%) | 288,500 |
12 May 2022 | USD | 17.19 | 17.33 | 16.74 | 17.33 | 17.33 | -0.03 (-0.17%) | 700,200 |
11 May 2022 | USD | 17.51 | 18.18 | 17.3 | 17.36 | 17.36 | +0.21 (+1.22%) | 467,700 |
10 May 2022 | USD | 17.32 | 17.71 | 16.74 | 17.15 | 17.15 | +0.12 (+0.70%) | 505,900 |
9 May 2022 | USD | 18.61 | 18.61 | 17.01 | 17.03 | 17.03 | -2.06 (-10.79%) | 444,400 |
6 May 2022 | USD | 19.07 | 19.21 | 18.6 | 19.09 | 19.09 | +0.23 (+1.22%) | 327,100 |
5 May 2022 | USD | 19.64 | 19.64 | 18.36 | 18.86 | 18.86 | -0.65 (-3.33%) | 406,400 |
4 May 2022 | USD | 19.07 | 19.56 | 18.57 | 19.51 | 19.51 | +0.88 (+4.72%) | 444,700 |
3 May 2022 | USD | 18.02 | 18.73 | 18.02 | 18.63 | 18.63 | +0.53 (+2.93%) | 441,100 |
2 May 2022 | USD | 17.83 | 18.3 | 17.66 | 18.1 | 18.1 | +0.08 (+0.44%) | 600,600 |
29 Apr 2022 | USD | 18.73 | 18.88 | 17.91 | 18.02 | 18.02 | -0.66 (-3.53%) | 442,000 |
28 Apr 2022 | USD | 18.47 | 18.93 | 17.71 | 18.68 | 18.68 | +0.44 (+2.41%) | 450,400 |
27 Apr 2022 | USD | 18.19 | 18.49 | 17.86 | 18.24 | 18.24 | +0.19 (+1.05%) | 431,500 |
26 Apr 2022 | USD | 18.11 | 18.7 | 17.86 | 18.05 | 18.05 | 0.0 (0.0%) | 484,700 |
25 Apr 2022 | USD | 18.43 | 18.45 | 17.25 | 18.05 | 18.05 | -1.09 (-5.69%) | 835,500 |
22 Apr 2022 | USD | 19.37 | 20.01 | 19.06 | 19.14 | 19.14 | -0.42 (-2.15%) | 642,800 |
21 Apr 2022 | USD | 20.75 | 20.76 | 19.35 | 19.56 | 19.56 | -0.85 (-4.16%) | 826,500 |
20 Apr 2022 | USD | 20.82 | 20.84 | 19.95 | 20.41 | 20.41 | -0.35 (-1.69%) | 498,600 |
19 Apr 2022 | USD | 20.81 | 21.26 | 20.5 | 20.76 | 20.76 | -0.19 (-0.91%) | 569,900 |
18 Apr 2022 | USD | 20.76 | 21.23 | 20.55 | 20.95 | 20.95 | +0.39 (+1.90%) | 565,700 |
14 Apr 2022 | USD | 20.25 | 20.65 | 20.12 | 20.56 | 20.56 | +0.3 (+1.48%) | 495,400 |
13 Apr 2022 | USD | 20.16 | 20.31 | 19.76 | 20.26 | 20.26 | +0.45 (+2.27%) | 433,000 |
12 Apr 2022 | USD | 19.75 | 20.27 | 19.68 | 19.81 | 19.81 | +0.41 (+2.11%) | 572,600 |
11 Apr 2022 | USD | 19.75 | 19.75 | 19.38 | 19.4 | 19.4 | -0.55 (-2.76%) | 1,662,600 |
8 Apr 2022 | USD | 19.33 | 19.99 | 19.33 | 19.95 | 19.95 | +0.79 (+4.12%) | 698,100 |
7 Apr 2022 | USD | 19.17 | 19.28 | 18.55 | 19.16 | 19.16 | +0.11 (+0.58%) | 1,435,900 |
6 Apr 2022 | USD | 19.31 | 19.44 | 18.89 | 19.05 | 19.05 | -0.05 (-0.26%) | 295,000 |
5 Apr 2022 | USD | 19.82 | 20.12 | 19.05 | 19.1 | 19.1 | -0.64 (-3.24%) | 670,100 |
4 Apr 2022 | USD | 19.9 | 20.11 | 19.4 | 19.74 | 19.74 | +0.02 (+0.10%) | 1,033,500 |