Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 20 | 20.15 | 18.98 | 19.11 | 19.11 | -1.3 (-6.37%) | 8,542,500 |
6 May 2022 | USD | 20.76 | 20.86 | 20.15 | 20.41 | 20.41 | -0.56 (-2.67%) | 8,395,600 |
5 May 2022 | USD | 21.49 | 21.665 | 20.8 | 20.97 | 20.97 | -0.76 (-3.50%) | 7,139,700 |
4 May 2022 | USD | 21.36 | 21.79 | 20.99 | 21.73 | 21.73 | +0.27 (+1.26%) | 7,114,500 |
3 May 2022 | USD | 21.39 | 21.66 | 21.09 | 21.46 | 21.46 | +0.15 (+0.70%) | 5,775,700 |
2 May 2022 | USD | 21.42 | 21.55 | 20.785 | 21.31 | 21.31 | -0.15 (-0.70%) | 6,421,000 |
29 Apr 2022 | USD | 21.84 | 22.2 | 21.4 | 21.46 | 21.46 | -0.5 (-2.28%) | 5,544,900 |
28 Apr 2022 | USD | 21.83 | 22.02 | 21.305 | 21.96 | 21.96 | +0.44 (+2.04%) | 6,435,400 |
27 Apr 2022 | USD | 21.32 | 21.7 | 21.03 | 21.52 | 21.52 | +0.2 (+0.94%) | 7,339,900 |
26 Apr 2022 | USD | 22.03 | 22.08 | 21.262 | 21.32 | 21.32 | -0.93 (-4.18%) | 6,613,400 |
25 Apr 2022 | USD | 22.15 | 22.3 | 21.74 | 22.25 | 22.25 | -0.1 (-0.45%) | 6,942,900 |
22 Apr 2022 | USD | 22.82 | 23.03 | 22.295 | 22.35 | 22.35 | -0.45 (-1.97%) | 7,277,700 |
21 Apr 2022 | USD | 23.17 | 23.49 | 22.71 | 22.8 | 22.8 | +0.62 (+2.80%) | 17,200,800 |
20 Apr 2022 | USD | 22.29 | 22.47 | 22.05 | 22.18 | 22.18 | +0.07 (+0.32%) | 7,508,800 |
19 Apr 2022 | USD | 21.68 | 22.218 | 21.65 | 22.11 | 22.11 | +0.6 (+2.79%) | 6,607,700 |
18 Apr 2022 | USD | 21.71 | 21.8 | 21.41 | 21.51 | 21.51 | -0.25 (-1.15%) | 4,446,100 |
14 Apr 2022 | USD | 21.78 | 22.195 | 21.695 | 21.76 | 21.76 | +0.11 (+0.51%) | 7,420,200 |
13 Apr 2022 | USD | 21.05 | 21.67 | 21.04 | 21.65 | 21.65 | +1.09 (+5.30%) | 10,608,100 |
12 Apr 2022 | USD | 20.59 | 20.795 | 20.35 | 20.56 | 20.56 | +0.17 (+0.83%) | 5,777,200 |
11 Apr 2022 | USD | 20 | 20.75 | 20 | 20.39 | 20.39 | +0.25 (+1.24%) | 4,952,500 |
8 Apr 2022 | USD | 20.45 | 20.495 | 20.11 | 20.14 | 20.14 | -0.33 (-1.61%) | 3,275,600 |
7 Apr 2022 | USD | 20.69 | 20.71 | 20.01 | 20.47 | 20.47 | -0.29 (-1.40%) | 6,979,300 |
6 Apr 2022 | USD | 20.99 | 21 | 20.32 | 20.76 | 20.76 | -0.72 (-3.35%) | 7,988,900 |
5 Apr 2022 | USD | 21.75 | 21.87 | 21.09 | 21.48 | 21.48 | -0.24 (-1.10%) | 8,058,400 |
4 Apr 2022 | USD | 21.65 | 21.825 | 21.33 | 21.72 | 21.72 | -0.01 (-0.05%) | 3,600,700 |
1 Apr 2022 | USD | 21.93 | 21.94 | 21.575 | 21.73 | 21.73 | -0.03 (-0.14%) | 4,304,300 |
31 Mar 2022 | USD | 21.78 | 21.981 | 21.64 | 21.76 | 21.76 | +0.07 (+0.32%) | 4,167,800 |
30 Mar 2022 | USD | 21.57 | 21.825 | 21.47 | 21.69 | 21.69 | -0.06 (-0.28%) | 3,681,000 |
29 Mar 2022 | USD | 21.69 | 22.06 | 21.605 | 21.75 | 21.75 | +0.73 (+3.47%) | 8,947,800 |
28 Mar 2022 | USD | 21 | 21.11 | 20.615 | 21.02 | 21.02 | +0.18 (+0.86%) | 10,022,700 |