Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 15.52 | 15.89 | 15.45 | 15.86 | 15.86 | +0.31 (+1.99%) | 917,500 |
12 May 2022 | USD | 15.03 | 15.57 | 15.01 | 15.55 | 15.55 | +0.45 (+2.98%) | 796,600 |
11 May 2022 | USD | 15.31 | 15.61 | 14.97 | 15.1 | 15.1 | -0.2 (-1.31%) | 826,300 |
10 May 2022 | USD | 15.29 | 15.71 | 15.2 | 15.3 | 15.3 | +0.02 (+0.13%) | 937,800 |
9 May 2022 | USD | 15.32 | 15.64 | 15.16 | 15.28 | 15.28 | -0.14 (-0.91%) | 1,058,900 |
6 May 2022 | USD | 15.74 | 16.03 | 15.32 | 15.42 | 15.42 | -0.52 (-3.26%) | 1,238,400 |
5 May 2022 | USD | 16.38 | 16.48 | 15.74 | 15.94 | 15.94 | -0.44 (-2.69%) | 1,200,200 |
4 May 2022 | USD | 16.33 | 16.43 | 15.85 | 16.38 | 16.38 | +0.07 (+0.43%) | 1,241,700 |
3 May 2022 | USD | 16.3 | 16.6 | 16.16 | 16.31 | 16.31 | 0.0 (0.0%) | 1,074,200 |
2 May 2022 | USD | 16.88 | 16.93 | 16.14 | 16.31 | 16.31 | -0.75 (-4.40%) | 2,137,900 |
29 Apr 2022 | USD | 17.29 | 17.32 | 16.88 | 17.06 | 17.06 | -0.31 (-1.78%) | 1,215,500 |
28 Apr 2022 | USD | 16.99 | 17.55 | 16.77 | 17.37 | 17.37 | +0.53 (+3.15%) | 1,011,900 |
27 Apr 2022 | USD | 17.14 | 17.5 | 16.74 | 16.84 | 16.84 | -0.37 (-2.15%) | 1,355,600 |
26 Apr 2022 | USD | 17.63 | 17.76 | 17.16 | 17.21 | 17.21 | -0.58 (-3.26%) | 1,232,400 |
25 Apr 2022 | USD | 17.75 | 17.93 | 17.39 | 17.79 | 17.79 | -0.04 (-0.22%) | 706,900 |
22 Apr 2022 | USD | 18.18 | 18.29 | 17.79 | 17.83 | 17.83 | -0.4 (-2.19%) | 578,200 |
21 Apr 2022 | USD | 18.33 | 18.55 | 18.06 | 18.23 | 18.23 | -0.05 (-0.27%) | 627,600 |
20 Apr 2022 | USD | 18.09 | 18.5 | 17.81 | 18.28 | 18.28 | +0.2 (+1.11%) | 836,000 |
19 Apr 2022 | USD | 18.52 | 18.58 | 18.05 | 18.08 | 18.08 | -0.46 (-2.48%) | 582,700 |
18 Apr 2022 | USD | 18.95 | 18.98 | 18.45 | 18.54 | 18.54 | -0.49 (-2.57%) | 705,900 |
14 Apr 2022 | USD | 19.25 | 19.38 | 19.01 | 19.03 | 19.03 | -0.27 (-1.40%) | 496,100 |
13 Apr 2022 | USD | 19.35 | 19.61 | 19.16 | 19.3 | 19.3 | -0.14 (-0.72%) | 832,900 |
12 Apr 2022 | USD | 19.27 | 19.68 | 19.08 | 19.44 | 19.44 | +0.29 (+1.51%) | 1,026,300 |
11 Apr 2022 | USD | 19.9 | 19.96 | 19.13 | 19.15 | 19.15 | -0.73 (-3.67%) | 660,900 |
8 Apr 2022 | USD | 19.74 | 20.13 | 19.73 | 19.88 | 19.88 | +0.25 (+1.27%) | 826,000 |
7 Apr 2022 | USD | 19.14 | 19.68 | 18.77 | 19.63 | 19.63 | +0.42 (+2.19%) | 1,503,400 |
6 Apr 2022 | USD | 19.41 | 19.67 | 19.01 | 19.21 | 19.21 | -0.4 (-2.04%) | 2,657,000 |
5 Apr 2022 | USD | 19.77 | 20.71 | 19.49 | 19.61 | 19.61 | -0.24 (-1.21%) | 2,676,700 |
4 Apr 2022 | USD | 19.76 | 20.09 | 19.37 | 19.85 | 19.85 | +0.11 (+0.56%) | 979,000 |
1 Apr 2022 | USD | 19.37 | 20.09 | 19.31 | 19.74 | 19.74 | +0.39 (+2.02%) | 1,270,500 |