Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 23.77 | 24.55 | 23.32 | 23.42 | 23.42 | -0.49 (-2.05%) | 90,700 |
13 May 2022 | USD | 23.92 | 24.68 | 23.73 | 23.91 | 23.91 | +0.37 (+1.57%) | 182,000 |
12 May 2022 | USD | 22.86 | 24.16 | 22.62 | 23.54 | 23.54 | +0.52 (+2.26%) | 206,500 |
11 May 2022 | USD | 25.03 | 25.45 | 22.95 | 23.02 | 23.02 | -1.92 (-7.70%) | 311,600 |
10 May 2022 | USD | 25.94 | 27.07 | 24.26 | 24.94 | 24.94 | -0.11 (-0.44%) | 254,000 |
9 May 2022 | USD | 25.59 | 26.44 | 24.77 | 25.05 | 25.05 | -0.7 (-2.72%) | 230,400 |
6 May 2022 | USD | 26.89 | 26.89 | 25.27 | 25.75 | 25.75 | -1.17 (-4.35%) | 241,300 |
5 May 2022 | USD | 28.59 | 28.59 | 26.42 | 26.92 | 26.92 | -2.06 (-7.11%) | 104,000 |
4 May 2022 | USD | 28.37 | 29.03 | 27.51 | 28.98 | 28.98 | +0.55 (+1.93%) | 138,900 |
3 May 2022 | USD | 28.33 | 29.08 | 27.99 | 28.43 | 28.43 | -0.03 (-0.11%) | 178,600 |
2 May 2022 | USD | 27.29 | 28.49 | 27.01 | 28.46 | 28.46 | +1.01 (+3.68%) | 237,600 |
29 Apr 2022 | USD | 27.03 | 27.77 | 26.78 | 27.45 | 27.45 | -0.01 (-0.04%) | 221,600 |
28 Apr 2022 | USD | 26.21 | 27.49 | 25.49 | 27.46 | 27.46 | +1.64 (+6.35%) | 145,700 |
27 Apr 2022 | USD | 25.87 | 26.46 | 25.52 | 25.82 | 25.82 | +0.15 (+0.58%) | 75,200 |
26 Apr 2022 | USD | 26.6 | 26.91 | 25.66 | 25.67 | 25.67 | -1.2 (-4.47%) | 49,400 |
25 Apr 2022 | USD | 25.4 | 27.06 | 25.33 | 26.87 | 26.87 | +1.15 (+4.47%) | 83,500 |
22 Apr 2022 | USD | 26.07 | 26.3 | 25.51 | 25.72 | 25.72 | -0.58 (-2.21%) | 226,800 |
21 Apr 2022 | USD | 27.11 | 27.4 | 25.67 | 26.3 | 26.3 | -0.39 (-1.46%) | 150,300 |
20 Apr 2022 | USD | 27.73 | 28.91 | 26.69 | 26.69 | 26.69 | -0.87 (-3.16%) | 72,100 |
19 Apr 2022 | USD | 26.65 | 27.57 | 26.65 | 27.56 | 27.56 | +0.91 (+3.41%) | 67,200 |
18 Apr 2022 | USD | 26.58 | 27 | 26.35 | 26.65 | 26.65 | +0.02 (+0.08%) | 71,300 |
14 Apr 2022 | USD | 26.99 | 27.37 | 26.63 | 26.63 | 26.63 | -0.13 (-0.49%) | 51,300 |
13 Apr 2022 | USD | 26.39 | 26.9 | 26.2 | 26.76 | 26.76 | +0.44 (+1.67%) | 127,600 |
12 Apr 2022 | USD | 27.07 | 27.12 | 26.27 | 26.32 | 26.32 | -0.28 (-1.05%) | 73,500 |
11 Apr 2022 | USD | 25.82 | 27.1 | 25.82 | 26.6 | 26.6 | +0.14 (+0.53%) | 120,100 |
8 Apr 2022 | USD | 27.44 | 27.44 | 26.45 | 26.46 | 26.46 | -1.04 (-3.78%) | 140,800 |
7 Apr 2022 | USD | 28.23 | 28.23 | 26.73 | 27.5 | 27.5 | -0.78 (-2.76%) | 271,500 |
6 Apr 2022 | USD | 29.09 | 29.44 | 27.31 | 28.28 | 28.28 | -1.36 (-4.59%) | 210,000 |
5 Apr 2022 | USD | 28.63 | 29.77 | 28.6 | 29.64 | 29.64 | +0.84 (+2.92%) | 439,600 |
4 Apr 2022 | USD | 28.16 | 28.88 | 27.89 | 28.8 | 28.8 | +0.79 (+2.82%) | 137,800 |