Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 11.73 | 12.08 | 11.73 | 11.92 | 11.92 | -0.21 (-1.73%) | 147,100 |
6 May 2022 | USD | 12.31 | 12.63 | 11.97 | 12.13 | 12.13 | -0.38 (-3.04%) | 277,000 |
5 May 2022 | USD | 13.28 | 14 | 12.36 | 12.51 | 12.51 | -0.09 (-0.71%) | 370,900 |
4 May 2022 | USD | 12.49 | 12.7 | 11.72 | 12.6 | 12.6 | +0.08 (+0.64%) | 225,600 |
3 May 2022 | USD | 12.66 | 12.8 | 12.36 | 12.52 | 12.52 | -0.2 (-1.57%) | 97,000 |
2 May 2022 | USD | 12.15 | 12.73 | 12.15 | 12.72 | 12.72 | +0.53 (+4.35%) | 123,500 |
29 Apr 2022 | USD | 12.61 | 13.2 | 12.13 | 12.19 | 12.19 | -0.69 (-5.36%) | 120,600 |
28 Apr 2022 | USD | 12.41 | 13.02 | 12.15 | 12.88 | 12.88 | +0.65 (+5.31%) | 135,100 |
27 Apr 2022 | USD | 12.65 | 13 | 12.01 | 12.23 | 12.23 | -0.47 (-3.70%) | 131,000 |
26 Apr 2022 | USD | 13.15 | 13.37 | 12.61 | 12.7 | 12.7 | -0.02 (-0.16%) | 293,500 |
25 Apr 2022 | USD | 12.52 | 13.08 | 12.34 | 12.72 | 12.72 | +0.19 (+1.52%) | 399,800 |
22 Apr 2022 | USD | 12.6 | 12.95 | 12.49 | 12.53 | 12.53 | -0.13 (-1.03%) | 200,800 |
21 Apr 2022 | USD | 12.99 | 13.05 | 12.36 | 12.66 | 12.66 | -0.15 (-1.17%) | 219,000 |
20 Apr 2022 | USD | 13.08 | 13.08 | 12.75 | 12.81 | 12.81 | 0.0 (0.0%) | 87,100 |
19 Apr 2022 | USD | 12.8 | 13.13 | 12.71 | 12.81 | 12.81 | +0.03 (+0.23%) | 231,100 |
18 Apr 2022 | USD | 13 | 13.18 | 12.59 | 12.78 | 12.78 | -0.37 (-2.81%) | 102,700 |
14 Apr 2022 | USD | 13.11 | 13.2 | 12.99 | 13.15 | 13.15 | +0.14 (+1.08%) | 171,100 |
13 Apr 2022 | USD | 13.19 | 13.28 | 12.89 | 13.01 | 13.01 | +0.07 (+0.54%) | 176,900 |
12 Apr 2022 | USD | 13.58 | 13.7 | 12.8 | 12.94 | 12.94 | -0.27 (-2.04%) | 191,000 |
11 Apr 2022 | USD | 13.23 | 13.61 | 13.13 | 13.21 | 13.21 | -0.33 (-2.44%) | 140,900 |
8 Apr 2022 | USD | 14.32 | 14.32 | 13.39 | 13.54 | 13.54 | -0.88 (-6.10%) | 150,600 |
7 Apr 2022 | USD | 14.59 | 14.77 | 14.11 | 14.42 | 14.42 | -0.14 (-0.96%) | 142,800 |
6 Apr 2022 | USD | 15.6 | 15.7 | 14.48 | 14.56 | 14.56 | -1.26 (-7.96%) | 152,900 |
5 Apr 2022 | USD | 16.05 | 16.4 | 15.71 | 15.82 | 15.82 | -0.37 (-2.29%) | 94,400 |
4 Apr 2022 | USD | 15.94 | 16.35 | 15.9 | 16.19 | 16.19 | +0.34 (+2.15%) | 66,200 |
1 Apr 2022 | USD | 16.25 | 16.35 | 15.39 | 15.85 | 15.85 | -0.32 (-1.98%) | 97,200 |
31 Mar 2022 | USD | 16.22 | 16.62 | 15.89 | 16.17 | 16.17 | -0.06 (-0.37%) | 249,700 |
30 Mar 2022 | USD | 16.47 | 16.89 | 15.72 | 16.23 | 16.23 | -0.39 (-2.35%) | 229,900 |
29 Mar 2022 | USD | 16.16 | 17.12 | 16.16 | 16.62 | 16.62 | +0.64 (+4.01%) | 296,100 |
28 Mar 2022 | USD | 15.85 | 16.13 | 15.4 | 15.98 | 15.98 | +0.14 (+0.88%) | 99,000 |