Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 23.89 | 24.72 | 23.5 | 24.39 | 24.39 | +0.4 (+1.67%) | 3,896,100 |
13 May 2022 | USD | 23.5 | 24.81 | 23.5 | 23.99 | 23.99 | +1.06 (+4.62%) | 5,355,500 |
12 May 2022 | USD | 21.87 | 23.82 | 21.66 | 22.93 | 22.93 | +1.2 (+5.52%) | 6,585,900 |
11 May 2022 | USD | 23.02 | 23.15 | 21.53 | 21.73 | 21.73 | -1.44 (-6.21%) | 7,924,100 |
10 May 2022 | USD | 23.66 | 23.8 | 22.52 | 23.17 | 23.17 | -0.15 (-0.64%) | 5,923,200 |
9 May 2022 | USD | 23.53 | 23.85 | 22.99 | 23.32 | 23.32 | -0.86 (-3.56%) | 5,028,600 |
6 May 2022 | USD | 25.47 | 25.47 | 23.97 | 24.18 | 24.18 | -1.56 (-6.06%) | 5,203,600 |
5 May 2022 | USD | 27.12 | 27.23 | 25.38 | 25.74 | 25.74 | -1.89 (-6.84%) | 3,776,500 |
4 May 2022 | USD | 26.88 | 27.67 | 26.19 | 27.63 | 27.63 | +0.96 (+3.60%) | 3,467,400 |
3 May 2022 | USD | 26.72 | 27.12 | 26.33 | 26.67 | 26.67 | -0.13 (-0.49%) | 3,104,400 |
2 May 2022 | USD | 25.91 | 26.92 | 25.55 | 26.8 | 26.8 | +1.1 (+4.28%) | 4,069,300 |
29 Apr 2022 | USD | 26.59 | 26.86 | 25.64 | 25.7 | 25.7 | -1.25 (-4.64%) | 3,385,500 |
28 Apr 2022 | USD | 26.52 | 27.01 | 25.91 | 26.95 | 26.95 | +0.85 (+3.26%) | 3,732,300 |
27 Apr 2022 | USD | 26.29 | 26.64 | 25.7 | 26.1 | 26.1 | -0.14 (-0.53%) | 2,686,100 |
26 Apr 2022 | USD | 26.69 | 26.84 | 26.13 | 26.24 | 26.24 | -0.72 (-2.67%) | 3,154,400 |
25 Apr 2022 | USD | 26.15 | 26.96 | 25.12 | 26.96 | 26.96 | +0.61 (+2.31%) | 4,602,900 |
22 Apr 2022 | USD | 26.9 | 27.54 | 26.13 | 26.35 | 26.35 | -1.46 (-5.25%) | 4,528,500 |
21 Apr 2022 | USD | 29.41 | 29.49 | 27.67 | 27.81 | 27.81 | -0.94 (-3.27%) | 3,792,600 |
20 Apr 2022 | USD | 29.1 | 29.53 | 28.37 | 28.75 | 28.75 | -0.06 (-0.21%) | 3,119,400 |
19 Apr 2022 | USD | 28.7 | 29.43 | 28.63 | 28.81 | 28.81 | +0.24 (+0.84%) | 3,455,100 |
18 Apr 2022 | USD | 28.79 | 29.09 | 28.49 | 28.57 | 28.57 | -0.28 (-0.97%) | 2,344,900 |
14 Apr 2022 | USD | 29.19 | 29.59 | 28.76 | 28.85 | 28.85 | -0.27 (-0.93%) | 2,852,000 |
13 Apr 2022 | USD | 28.25 | 29.4 | 28.19 | 29.12 | 29.12 | +0.74 (+2.61%) | 3,243,700 |
12 Apr 2022 | USD | 28.4 | 29.38 | 28.17 | 28.38 | 28.38 | +0.54 (+1.94%) | 4,023,700 |
11 Apr 2022 | USD | 27.42 | 29.18 | 27.42 | 27.84 | 27.84 | +0.29 (+1.05%) | 4,826,900 |
8 Apr 2022 | USD | 27.72 | 27.99 | 26.88 | 27.55 | 27.55 | -0.19 (-0.68%) | 3,664,600 |
7 Apr 2022 | USD | 28.3 | 28.34 | 27.02 | 27.74 | 27.74 | -0.5 (-1.77%) | 4,263,400 |
6 Apr 2022 | USD | 28.07 | 28.35 | 27.55 | 28.24 | 28.24 | -0.42 (-1.47%) | 5,254,400 |
5 Apr 2022 | USD | 28.5 | 29.34 | 28.24 | 28.66 | 28.66 | +0.33 (+1.16%) | 5,651,900 |
4 Apr 2022 | USD | 27.77 | 28.98 | 27.61 | 28.33 | 28.33 | +0.78 (+2.83%) | 6,183,300 |