Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 12.56 | 13.71 | 12.56 | 13.55 | 13.55 | +0.65 (+5.04%) | 330,700 |
13 May 2022 | USD | 12.35 | 12.98 | 12.35 | 12.9 | 12.9 | +0.66 (+5.39%) | 334,000 |
12 May 2022 | USD | 11.63 | 12.59 | 11.39 | 12.24 | 12.24 | +0.59 (+5.06%) | 239,600 |
11 May 2022 | USD | 12.66 | 12.88 | 11.58 | 11.65 | 11.65 | -1.07 (-8.41%) | 389,800 |
10 May 2022 | USD | 13.01 | 13.19 | 12.5 | 12.72 | 12.72 | +0.11 (+0.87%) | 344,000 |
9 May 2022 | USD | 12.47 | 12.73 | 12.01 | 12.61 | 12.61 | -0.23 (-1.79%) | 188,500 |
6 May 2022 | USD | 14.59 | 14.59 | 12.61 | 12.84 | 12.84 | -1.6 (-11.08%) | 265,700 |
5 May 2022 | USD | 15 | 15.14 | 14.03 | 14.44 | 14.44 | -0.34 (-2.30%) | 229,000 |
4 May 2022 | USD | 14.7 | 14.93 | 14.13 | 14.78 | 14.78 | +0.1 (+0.68%) | 301,300 |
3 May 2022 | USD | 15 | 15.31 | 14.58 | 14.68 | 14.68 | -0.27 (-1.81%) | 124,500 |
2 May 2022 | USD | 14.5 | 15.03 | 14.36 | 14.95 | 14.95 | +0.53 (+3.68%) | 278,800 |
29 Apr 2022 | USD | 15.17 | 15.21 | 14.3 | 14.42 | 14.42 | -0.92 (-6.00%) | 165,700 |
28 Apr 2022 | USD | 15.3 | 15.45 | 14.76 | 15.34 | 15.34 | +0.24 (+1.59%) | 159,100 |
27 Apr 2022 | USD | 15.12 | 15.5 | 14.87 | 15.1 | 15.1 | +0.04 (+0.27%) | 189,700 |
26 Apr 2022 | USD | 16.02 | 16.02 | 15.04 | 15.06 | 15.06 | -1.11 (-6.86%) | 220,700 |
25 Apr 2022 | USD | 16.27 | 16.55 | 15.78 | 16.17 | 16.17 | -0.33 (-2%) | 139,100 |
22 Apr 2022 | USD | 17.15 | 17.36 | 16.24 | 16.5 | 16.5 | -0.79 (-4.57%) | 241,400 |
21 Apr 2022 | USD | 17.99 | 18.02 | 17.02 | 17.29 | 17.29 | -0.65 (-3.62%) | 137,100 |
20 Apr 2022 | USD | 18.58 | 18.58 | 17.93 | 17.94 | 17.94 | -0.64 (-3.44%) | 123,600 |
19 Apr 2022 | USD | 18.21 | 18.76 | 18.17 | 18.58 | 18.58 | +0.45 (+2.48%) | 126,600 |
18 Apr 2022 | USD | 17.94 | 18.43 | 17.88 | 18.13 | 18.13 | +0.11 (+0.61%) | 144,400 |
14 Apr 2022 | USD | 17.9 | 18.24 | 17.87 | 18.02 | 18.02 | +0.15 (+0.84%) | 111,900 |
13 Apr 2022 | USD | 18.06 | 18.34 | 17.86 | 17.87 | 17.87 | -0.19 (-1.05%) | 137,600 |
12 Apr 2022 | USD | 17.8 | 18.24 | 17.8 | 18.06 | 18.06 | +0.46 (+2.61%) | 267,000 |
11 Apr 2022 | USD | 17.55 | 18.18 | 17.4 | 17.6 | 17.6 | 0.0 (0.0%) | 100,600 |
8 Apr 2022 | USD | 17.16 | 17.9 | 17.05 | 17.6 | 17.6 | +0.38 (+2.21%) | 157,100 |
7 Apr 2022 | USD | 16.77 | 17.23 | 16.61 | 17.22 | 17.22 | +0.47 (+2.81%) | 127,400 |
6 Apr 2022 | USD | 17.03 | 17.03 | 16.45 | 16.75 | 16.75 | -0.41 (-2.39%) | 133,700 |
5 Apr 2022 | USD | 17.6 | 17.85 | 17.02 | 17.16 | 17.16 | -0.32 (-1.83%) | 111,200 |
4 Apr 2022 | USD | 17.58 | 18.02 | 17.41 | 17.48 | 17.48 | +0.04 (+0.23%) | 98,600 |