Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 15.01 | 17.6 | 15 | 16.94 | 16.94 | +2.36 (+16.19%) | 765,200 |
12 May 2022 | USD | 13.12 | 14.63 | 12.46 | 14.58 | 14.58 | +1.18 (+8.81%) | 620,700 |
11 May 2022 | USD | 14.26 | 14.45 | 13.15 | 13.4 | 13.4 | -1.05 (-7.27%) | 728,000 |
10 May 2022 | USD | 15.03 | 15.74 | 13.11 | 14.45 | 14.45 | -0.14 (-0.96%) | 670,300 |
9 May 2022 | USD | 14.99 | 15.98 | 14.42 | 14.59 | 14.59 | -0.97 (-6.23%) | 539,700 |
6 May 2022 | USD | 16.54 | 16.73 | 15.42 | 15.56 | 15.56 | -1.33 (-7.87%) | 268,700 |
5 May 2022 | USD | 17.93 | 17.99 | 16.47 | 16.89 | 16.89 | -1.42 (-7.76%) | 450,700 |
4 May 2022 | USD | 17.89 | 18.61 | 16.43 | 18.31 | 18.31 | +0.34 (+1.89%) | 318,800 |
3 May 2022 | USD | 18.32 | 18.47 | 17.55 | 17.97 | 17.97 | -0.25 (-1.37%) | 241,000 |
2 May 2022 | USD | 15.69 | 18.28 | 15.69 | 18.22 | 18.22 | +2.37 (+14.95%) | 552,000 |
29 Apr 2022 | USD | 16.14 | 16.495 | 15.6 | 15.85 | 15.85 | -0.37 (-2.28%) | 496,600 |
28 Apr 2022 | USD | 15.82 | 16.9 | 15 | 16.22 | 16.22 | +0.61 (+3.91%) | 451,700 |
27 Apr 2022 | USD | 14.65 | 15.91 | 14.24 | 15.61 | 15.61 | +0.97 (+6.63%) | 660,900 |
26 Apr 2022 | USD | 15.89 | 16.31 | 14.56 | 14.64 | 14.64 | -1.58 (-9.74%) | 337,200 |
25 Apr 2022 | USD | 16.26 | 16.69 | 15.77 | 16.22 | 16.22 | -0.15 (-0.92%) | 269,700 |
22 Apr 2022 | USD | 16.3 | 16.86 | 16.21 | 16.37 | 16.37 | +0.05 (+0.31%) | 237,400 |
21 Apr 2022 | USD | 17.96 | 18.22 | 16.25 | 16.32 | 16.32 | -1.37 (-7.74%) | 255,200 |
20 Apr 2022 | USD | 18.46 | 18.57 | 17.35 | 17.69 | 17.69 | -0.7 (-3.81%) | 105,300 |
19 Apr 2022 | USD | 17.79 | 18.99 | 17.41 | 18.39 | 18.39 | +0.66 (+3.72%) | 158,500 |
18 Apr 2022 | USD | 18.35 | 18.77 | 17.25 | 17.73 | 17.73 | -0.59 (-3.22%) | 237,400 |
14 Apr 2022 | USD | 19.34 | 19.34 | 17.87 | 18.32 | 18.32 | -1 (-5.18%) | 245,200 |
13 Apr 2022 | USD | 19.57 | 19.66 | 19.22 | 19.32 | 19.32 | -0.15 (-0.77%) | 352,100 |
12 Apr 2022 | USD | 20.34 | 20.36 | 19.01 | 19.47 | 19.47 | -0.24 (-1.22%) | 223,200 |
11 Apr 2022 | USD | 20.75 | 21.67 | 19.56 | 19.71 | 19.71 | -1.42 (-6.72%) | 250,000 |
8 Apr 2022 | USD | 22.94 | 23.19 | 21.01 | 21.13 | 21.13 | -1.8 (-7.85%) | 311,600 |
7 Apr 2022 | USD | 23.84 | 24.74 | 22.7 | 22.93 | 22.93 | -1 (-4.18%) | 218,900 |
6 Apr 2022 | USD | 23.31 | 24.15 | 22.9 | 23.93 | 23.93 | +0.06 (+0.25%) | 132,100 |
5 Apr 2022 | USD | 25.08 | 25.21 | 23.82 | 23.87 | 23.87 | -1.39 (-5.50%) | 267,300 |
4 Apr 2022 | USD | 23.16 | 25.77 | 23.16 | 25.26 | 25.26 | +1.83 (+7.81%) | 245,800 |
1 Apr 2022 | USD | 22.41 | 23.44 | 21.67 | 23.43 | 23.43 | +1.15 (+5.16%) | 150,400 |