Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 17.11 | 18.17 | 17.05 | 18.15 | 18.15 | +1.29 (+7.65%) | 1,596,700 |
9 May 2022 | USD | 17.14 | 17.32 | 16.6 | 16.86 | 16.86 | -0.46 (-2.66%) | 1,387,200 |
6 May 2022 | USD | 17.43 | 17.59 | 17.03 | 17.32 | 17.32 | +0.06 (+0.35%) | 1,115,600 |
5 May 2022 | USD | 16.5 | 17.42 | 16.22 | 17.26 | 17.26 | +1.83 (+11.86%) | 1,511,600 |
4 May 2022 | USD | 15.31 | 15.5 | 15.079 | 15.43 | 15.43 | +0.39 (+2.59%) | 367,400 |
3 May 2022 | USD | 14.66 | 15.13 | 14.66 | 15.04 | 15.04 | +0.44 (+3.01%) | 303,800 |
2 May 2022 | USD | 14.65 | 14.84 | 14.25 | 14.6 | 14.6 | -0.12 (-0.82%) | 423,200 |
29 Apr 2022 | USD | 15.23 | 15.249 | 14.67 | 14.72 | 14.72 | -0.55 (-3.60%) | 307,800 |
28 Apr 2022 | USD | 15.06 | 15.4 | 14.55 | 15.27 | 15.27 | +0.43 (+2.90%) | 528,700 |
27 Apr 2022 | USD | 14.43 | 14.91 | 14.29 | 14.84 | 14.84 | +0.46 (+3.20%) | 600,800 |
26 Apr 2022 | USD | 14.25 | 14.61 | 14.09 | 14.38 | 14.38 | +0.18 (+1.27%) | 534,000 |
25 Apr 2022 | USD | 14.51 | 14.53 | 13.85 | 14.2 | 14.2 | -0.66 (-4.44%) | 755,400 |
22 Apr 2022 | USD | 14.97 | 15.405 | 14.75 | 14.86 | 14.86 | -0.16 (-1.07%) | 515,000 |
21 Apr 2022 | USD | 15.68 | 15.743 | 14.96 | 15.02 | 15.02 | -0.68 (-4.33%) | 559,700 |
20 Apr 2022 | USD | 15.73 | 15.85 | 15.41 | 15.7 | 15.7 | +0.04 (+0.26%) | 469,900 |
19 Apr 2022 | USD | 15.9 | 15.95 | 15.56 | 15.66 | 15.66 | -0.36 (-2.25%) | 597,800 |
18 Apr 2022 | USD | 15.87 | 16.2 | 15.71 | 16.02 | 16.02 | +0.25 (+1.59%) | 640,600 |
14 Apr 2022 | USD | 15.61 | 16.05 | 15.56 | 15.77 | 15.77 | +0.22 (+1.41%) | 431,500 |
13 Apr 2022 | USD | 15.45 | 15.63 | 15.33 | 15.55 | 15.55 | +0.11 (+0.71%) | 648,600 |
12 Apr 2022 | USD | 15.44 | 15.677 | 15.27 | 15.44 | 15.44 | +0.26 (+1.71%) | 581,400 |
11 Apr 2022 | USD | 15.41 | 15.63 | 15.12 | 15.18 | 15.18 | -0.19 (-1.24%) | 767,500 |
8 Apr 2022 | USD | 15.15 | 15.63 | 15.15 | 15.37 | 15.37 | +0.29 (+1.92%) | 867,200 |
7 Apr 2022 | USD | 14.89 | 15.46 | 14.84 | 15.08 | 15.08 | +0.24 (+1.62%) | 853,400 |
6 Apr 2022 | USD | 15.05 | 15.58 | 14.74 | 14.84 | 14.84 | +0.07 (+0.47%) | 1,295,100 |
5 Apr 2022 | USD | 14.33 | 14.98 | 14.3 | 14.77 | 14.77 | +0.41 (+2.86%) | 726,500 |
4 Apr 2022 | USD | 14.98 | 14.99 | 14.21 | 14.36 | 14.36 | -0.38 (-2.58%) | 550,900 |
1 Apr 2022 | USD | 14.6 | 14.95 | 14.58 | 14.74 | 14.74 | +0.25 (+1.73%) | 561,700 |
31 Mar 2022 | USD | 14.13 | 14.65 | 14.13 | 14.49 | 14.49 | +0.28 (+1.97%) | 702,100 |
30 Mar 2022 | USD | 14.21 | 14.5 | 14.12 | 14.21 | 14.21 | +0.1 (+0.71%) | 381,800 |
29 Mar 2022 | USD | 14.39 | 14.39 | 13.84 | 14.11 | 14.11 | -0.54 (-3.69%) | 933,600 |