Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 13.83 | 14.1 | 13.6 | 13.95 | 13.95 | -0.07 (-0.50%) | 91,700 |
6 May 2022 | USD | 13.9 | 14.07 | 13.78 | 14.02 | 14.02 | +0.07 (+0.50%) | 83,700 |
5 May 2022 | USD | 14.2 | 14.22 | 13.61 | 13.95 | 13.95 | -0.85 (-5.74%) | 385,600 |
4 May 2022 | USD | 14.62 | 14.85 | 14.22 | 14.8 | 14.8 | -0.21 (-1.40%) | 76,300 |
3 May 2022 | USD | 14.9 | 15.13 | 14.71 | 15.01 | 15.01 | +0.11 (+0.74%) | 50,100 |
2 May 2022 | USD | 15.32 | 15.32 | 14.77 | 14.9 | 14.9 | -0.59 (-3.81%) | 65,900 |
29 Apr 2022 | USD | 15.84 | 15.91 | 15.42 | 15.49 | 15.49 | -0.37 (-2.33%) | 52,600 |
28 Apr 2022 | USD | 15.85 | 15.87 | 15.35 | 15.86 | 15.86 | +0.04 (+0.25%) | 95,900 |
27 Apr 2022 | USD | 15.19 | 15.92 | 15.19 | 15.82 | 15.82 | +0.63 (+4.15%) | 12,500 |
26 Apr 2022 | USD | 15.63 | 15.63 | 15.01 | 15.19 | 15.19 | -0.5 (-3.19%) | 165,700 |
25 Apr 2022 | USD | 15.65 | 15.85 | 15.44 | 15.69 | 15.69 | -0.4 (-2.49%) | 97,900 |
22 Apr 2022 | USD | 16.11 | 16.33 | 15.9 | 16.09 | 16.09 | -0.29 (-1.77%) | 119,600 |
21 Apr 2022 | USD | 16.65 | 16.69 | 16.38 | 16.38 | 16.38 | -0.31 (-1.86%) | 145,400 |
20 Apr 2022 | USD | 16.46 | 16.8 | 16.46 | 16.69 | 16.69 | +0.55 (+3.41%) | 204,700 |
19 Apr 2022 | USD | 16.26 | 16.4 | 15.89 | 16.14 | 16.14 | -0.42 (-2.54%) | 95,500 |
18 Apr 2022 | USD | 16.45 | 16.69 | 16.45 | 16.56 | 16.56 | +0.17 (+1.04%) | 142,500 |
14 Apr 2022 | USD | 16.25 | 16.47 | 16.25 | 16.39 | 16.39 | +0.35 (+2.18%) | 75,100 |
13 Apr 2022 | USD | 15.9 | 16.15 | 15.84 | 16.04 | 16.04 | 0.0 (0.0%) | 83,100 |
12 Apr 2022 | USD | 16.3 | 16.52 | 15.96 | 16.04 | 16.04 | -0.33 (-2.02%) | 78,800 |
11 Apr 2022 | USD | 16.42 | 16.5 | 16.15 | 16.37 | 16.37 | -0.14 (-0.85%) | 214,500 |
8 Apr 2022 | USD | 15.92 | 16.59 | 15.76 | 16.51 | 16.51 | +0.61 (+3.84%) | 74,300 |
7 Apr 2022 | USD | 15.98 | 15.98 | 15.54 | 15.9 | 15.9 | -0.13 (-0.81%) | 59,900 |
6 Apr 2022 | USD | 16.11 | 16.14 | 15.73 | 16.03 | 16.03 | -0.23 (-1.41%) | 59,700 |
5 Apr 2022 | USD | 16.57 | 16.69 | 16.06 | 16.26 | 16.26 | -0.36 (-2.17%) | 229,100 |
4 Apr 2022 | USD | 16.58 | 16.62 | 16.25 | 16.62 | 16.62 | +0.54 (+3.36%) | 231,400 |
1 Apr 2022 | USD | 15.93 | 16.24 | 15.83 | 16.08 | 16.08 | +0.15 (+0.94%) | 36,700 |
31 Mar 2022 | USD | 15.63 | 15.93 | 15.55 | 15.93 | 15.93 | +0.44 (+2.84%) | 188,400 |
30 Mar 2022 | USD | 15.37 | 15.58 | 15.31 | 15.49 | 15.49 | +0.08 (+0.52%) | 76,800 |
29 Mar 2022 | USD | 15.43 | 15.47 | 15.12 | 15.41 | 15.41 | +0.21 (+1.38%) | 302,300 |
28 Mar 2022 | USD | 14.86 | 15.46 | 14.82 | 15.2 | 15.2 | +0.2 (+1.33%) | 1,476,400 |