Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 16.78 | 17.06 | 15.515 | 16.18 | 16.18 | +0.82 (+5.34%) | 303,200 |
9 May 2022 | USD | 17.28 | 17.79 | 15.27 | 15.36 | 15.36 | -2.14 (-12.23%) | 502,600 |
6 May 2022 | USD | 17.77 | 17.77 | 16.09 | 17.5 | 17.5 | -0.11 (-0.62%) | 708,600 |
5 May 2022 | USD | 18.69 | 18.77 | 17.29 | 17.61 | 17.61 | -1.24 (-6.58%) | 206,000 |
4 May 2022 | USD | 18.77 | 19.02 | 17.22 | 18.85 | 18.85 | +0.25 (+1.34%) | 218,000 |
3 May 2022 | USD | 18.91 | 19.19 | 18.09 | 18.6 | 18.6 | -0.5 (-2.62%) | 213,700 |
2 May 2022 | USD | 16.84 | 19.19 | 16.28 | 19.1 | 19.1 | +2.36 (+14.10%) | 477,400 |
29 Apr 2022 | USD | 17.57 | 18.42 | 16.7 | 16.74 | 16.74 | -1.08 (-6.06%) | 192,300 |
28 Apr 2022 | USD | 17.78 | 18.22 | 16.278 | 17.82 | 17.82 | +0.22 (+1.25%) | 298,300 |
27 Apr 2022 | USD | 16.67 | 17.75 | 16.63 | 17.6 | 17.6 | +0.97 (+5.83%) | 650,400 |
26 Apr 2022 | USD | 17.98 | 18.79 | 16.49 | 16.63 | 16.63 | -1.65 (-9.03%) | 349,500 |
25 Apr 2022 | USD | 18.21 | 18.73 | 17.72 | 18.28 | 18.28 | +0.06 (+0.33%) | 258,300 |
22 Apr 2022 | USD | 18.16 | 18.86 | 17.7 | 18.22 | 18.22 | -0.44 (-2.36%) | 320,300 |
21 Apr 2022 | USD | 18.92 | 19.75 | 18.2 | 18.66 | 18.66 | -0.28 (-1.48%) | 465,700 |
20 Apr 2022 | USD | 19.27 | 19.35 | 18.251 | 18.94 | 18.94 | -0.03 (-0.16%) | 211,500 |
19 Apr 2022 | USD | 18.82 | 19.685 | 18.4 | 18.97 | 18.97 | +0.13 (+0.69%) | 224,900 |
18 Apr 2022 | USD | 19.87 | 20.32 | 18.34 | 18.84 | 18.84 | -1.41 (-6.96%) | 425,400 |
14 Apr 2022 | USD | 20.76 | 22.08 | 19.8 | 20.25 | 20.25 | -0.64 (-3.06%) | 273,200 |
13 Apr 2022 | USD | 19.194 | 21.38 | 19.194 | 20.89 | 20.89 | +0.98 (+4.92%) | 329,200 |
12 Apr 2022 | USD | 21.26 | 21.411 | 19.77 | 19.91 | 19.91 | -1.05 (-5.01%) | 524,100 |
11 Apr 2022 | USD | 21.15 | 21.515 | 20.37 | 20.96 | 20.96 | -0.65 (-3.01%) | 353,200 |
8 Apr 2022 | USD | 23.19 | 23.555 | 21.41 | 21.61 | 21.61 | -1.73 (-7.41%) | 356,300 |
7 Apr 2022 | USD | 24.53 | 25.171 | 23.26 | 23.34 | 23.34 | -2.16 (-8.47%) | 416,200 |
6 Apr 2022 | USD | 23.55 | 25.7 | 22.7 | 25.5 | 25.5 | +1.96 (+8.33%) | 676,600 |
5 Apr 2022 | USD | 23.96 | 25.649 | 23.28 | 23.54 | 23.54 | +0.62 (+2.71%) | 877,700 |
4 Apr 2022 | USD | 23.1 | 24.1 | 22.45 | 22.92 | 22.92 | +0.05 (+0.22%) | 716,300 |
1 Apr 2022 | USD | 26.73 | 27.08 | 22.69 | 22.87 | 22.87 | -3.86 (-14.44%) | 1,425,300 |
31 Mar 2022 | USD | 26.46 | 28.41 | 25.52 | 26.73 | 26.73 | +0.88 (+3.40%) | 2,493,800 |
30 Mar 2022 | USD | 28.39 | 30.29 | 25.41 | 25.85 | 25.85 | -3.64 (-12.34%) | 8,373,300 |
29 Mar 2022 | USD | 21.32 | 35.98 | 19.98 | 29.49 | 29.49 | +14.5 (+96.73%) | 42,050,400 |