Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 19.46 | 19.49 | 17.46 | 17.57 | 17.57 | -2.28 (-11.49%) | 833,600 |
6 May 2022 | USD | 20.01 | 20.39 | 19.26 | 19.85 | 19.85 | -0.41 (-2.02%) | 891,300 |
5 May 2022 | USD | 20.24 | 20.44 | 19.46 | 20.26 | 20.26 | -0.32 (-1.55%) | 951,000 |
4 May 2022 | USD | 20.05 | 20.66 | 18.84 | 20.58 | 20.58 | +0.64 (+3.21%) | 685,300 |
3 May 2022 | USD | 20.21 | 20.49 | 19.63 | 19.94 | 19.94 | -0.24 (-1.19%) | 644,700 |
2 May 2022 | USD | 19.25 | 20.27 | 19.03 | 20.18 | 20.18 | +0.72 (+3.70%) | 807,900 |
29 Apr 2022 | USD | 20.71 | 21.62 | 19.41 | 19.46 | 19.46 | -1.21 (-5.85%) | 657,100 |
28 Apr 2022 | USD | 20.42 | 21.16 | 19.69 | 20.67 | 20.67 | +0.47 (+2.33%) | 1,142,200 |
27 Apr 2022 | USD | 20.8 | 21.61 | 20.105 | 20.2 | 20.2 | -0.59 (-2.84%) | 840,900 |
26 Apr 2022 | USD | 21.59 | 21.62 | 20.21 | 20.79 | 20.79 | -0.83 (-3.84%) | 575,100 |
25 Apr 2022 | USD | 21.38 | 21.92 | 20.76 | 21.62 | 21.62 | +0.37 (+1.74%) | 968,100 |
22 Apr 2022 | USD | 21.15 | 21.615 | 20.49 | 21.25 | 21.25 | +0.06 (+0.28%) | 626,500 |
21 Apr 2022 | USD | 22.22 | 22.85 | 20.51 | 21.19 | 21.19 | -0.81 (-3.68%) | 1,133,600 |
20 Apr 2022 | USD | 21.61 | 22.22 | 21.44 | 22 | 22 | -0.03 (-0.14%) | 604,200 |
19 Apr 2022 | USD | 21.13 | 22.27 | 20.93 | 22.03 | 22.03 | +0.89 (+4.21%) | 793,700 |
18 Apr 2022 | USD | 21 | 21.31 | 20.75 | 21.14 | 21.14 | -0.09 (-0.42%) | 343,400 |
14 Apr 2022 | USD | 22.04 | 22.04 | 21 | 21.23 | 21.23 | -0.36 (-1.67%) | 539,100 |
13 Apr 2022 | USD | 20.22 | 21.63 | 20.04 | 21.59 | 21.59 | +1.29 (+6.35%) | 520,600 |
12 Apr 2022 | USD | 19.73 | 20.49 | 19.33 | 20.3 | 20.3 | +0.8 (+4.10%) | 518,600 |
11 Apr 2022 | USD | 18.79 | 19.59 | 18.57 | 19.5 | 19.5 | +0.5 (+2.63%) | 629,700 |
8 Apr 2022 | USD | 18.77 | 19.27 | 18.5 | 19 | 19 | -0.07 (-0.37%) | 298,500 |
7 Apr 2022 | USD | 19.07 | 19.485 | 18.61 | 19.07 | 19.07 | -0.07 (-0.37%) | 297,100 |
6 Apr 2022 | USD | 19.23 | 19.49 | 18.59 | 19.14 | 19.14 | -0.36 (-1.85%) | 383,000 |
5 Apr 2022 | USD | 20.17 | 20.3 | 19.26 | 19.5 | 19.5 | -0.68 (-3.37%) | 399,100 |
4 Apr 2022 | USD | 20.18 | 20.45 | 19.85 | 20.18 | 20.18 | 0.0 (0.0%) | 519,800 |
1 Apr 2022 | USD | 19.84 | 20.43 | 19.84 | 20.18 | 20.18 | +0.44 (+2.23%) | 367,200 |
31 Mar 2022 | USD | 20.01 | 20.105 | 19.7 | 19.74 | 19.74 | -0.16 (-0.80%) | 287,100 |
30 Mar 2022 | USD | 19.39 | 20.06 | 19.28 | 19.9 | 19.9 | -0.46 (-2.26%) | 650,200 |
29 Mar 2022 | USD | 19.4 | 20.36 | 19.11 | 20.36 | 20.36 | +1.13 (+5.88%) | 556,300 |
28 Mar 2022 | USD | 18.75 | 19.42 | 18.67 | 19.23 | 19.23 | +0.39 (+2.07%) | 277,700 |