Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 18.14 | 18.18 | 17.76 | 17.8 | 17.8 | -0.51 (-2.79%) | 243,800 |
6 May 2022 | USD | 18.3 | 18.4 | 18.13 | 18.31 | 18.31 | +0.03 (+0.16%) | 55,100 |
5 May 2022 | USD | 18.56 | 18.56 | 18.07 | 18.28 | 18.28 | -0.37 (-1.98%) | 123,000 |
4 May 2022 | USD | 18.35 | 18.65 | 18.23 | 18.65 | 18.65 | +0.36 (+1.97%) | 139,700 |
3 May 2022 | USD | 17.88 | 18.31 | 17.88 | 18.29 | 18.29 | +0.49 (+2.75%) | 138,500 |
2 May 2022 | USD | 17.89 | 17.93 | 17.53 | 17.8 | 17.8 | 0.0 (0.0%) | 139,400 |
29 Apr 2022 | USD | 18.28 | 18.28 | 17.77 | 17.8 | 17.8 | -0.47 (-2.57%) | 121,200 |
28 Apr 2022 | USD | 18.14 | 18.29 | 17.9 | 18.27 | 18.27 | +0.32 (+1.78%) | 115,100 |
27 Apr 2022 | USD | 17.95 | 18.09 | 17.88 | 17.95 | 17.95 | +0.08 (+0.45%) | 107,700 |
26 Apr 2022 | USD | 18.32 | 18.35 | 17.84 | 17.87 | 17.87 | -0.54 (-2.93%) | 104,400 |
25 Apr 2022 | USD | 18.31 | 18.41 | 17.99 | 18.41 | 18.41 | +0.01 (+0.05%) | 149,300 |
22 Apr 2022 | USD | 18.81 | 18.81 | 18.38 | 18.4 | 18.4 | -0.41 (-2.18%) | 155,500 |
21 Apr 2022 | USD | 19.07 | 19.11 | 18.76 | 18.81 | 18.81 | -0.15 (-0.79%) | 90,700 |
20 Apr 2022 | USD | 18.85 | 19.03 | 18.84 | 18.96 | 18.96 | +0.23 (+1.23%) | 127,900 |
19 Apr 2022 | USD | 18.8 | 18.83 | 18.7 | 18.73 | 18.73 | -0.07 (-0.37%) | 98,400 |
18 Apr 2022 | USD | 18.74 | 18.87 | 18.74 | 18.8 | 18.8 | -0.11 (-0.58%) | 99,300 |
14 Apr 2022 | USD | 19.06 | 19.1 | 18.86 | 18.91 | 18.91 | -0.09 (-0.47%) | 97,800 |
13 Apr 2022 | USD | 18.81 | 19.01 | 18.73 | 19 | 19 | +0.22 (+1.17%) | 130,500 |
12 Apr 2022 | USD | 18.95 | 19.08 | 18.75 | 18.78 | 18.78 | -0.09 (-0.48%) | 78,200 |
11 Apr 2022 | USD | 18.91 | 19.1 | 18.84 | 18.87 | 18.87 | -0.07 (-0.37%) | 134,600 |
8 Apr 2022 | USD | 18.91 | 19.07 | 18.84 | 18.94 | 18.94 | +0.03 (+0.16%) | 85,900 |
7 Apr 2022 | USD | 19.07 | 19.07 | 18.73 | 18.91 | 18.91 | -0.1 (-0.53%) | 105,200 |
6 Apr 2022 | USD | 19.23 | 19.35 | 18.99 | 19.01 | 19.01 | -0.31 (-1.60%) | 134,300 |
5 Apr 2022 | USD | 19.61 | 19.63 | 19.28 | 19.32 | 19.32 | -0.26 (-1.33%) | 100,300 |
4 Apr 2022 | USD | 19.69 | 19.69 | 19.44 | 19.58 | 19.58 | -0.07 (-0.36%) | 167,700 |
1 Apr 2022 | USD | 19.68 | 19.68 | 19.5 | 19.65 | 19.65 | +0.12 (+0.61%) | 89,400 |
31 Mar 2022 | USD | 19.6 | 19.75 | 19.52 | 19.53 | 19.53 | -0.08 (-0.41%) | 120,400 |
30 Mar 2022 | USD | 19.78 | 19.81 | 19.56 | 19.61 | 19.61 | -0.2 (-1.01%) | 122,500 |
29 Mar 2022 | USD | 19.68 | 19.81 | 19.62 | 19.81 | 19.81 | +0.3 (+1.54%) | 146,500 |
28 Mar 2022 | USD | 19.51 | 19.52 | 19.4 | 19.51 | 19.51 | -0.01 (-0.05%) | 99,600 |