Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 21.11 | 22 | 19.73 | 19.82 | 19.82 | -1.55 (-7.25%) | 1,387,108 |
13 May 2022 | USD | 17.1 | 21.53 | 17.1 | 21.37 | 21.37 | +5.2 (+32.16%) | 2,864,766 |
12 May 2022 | USD | 15.32 | 17.07 | 15.03 | 16.17 | 16.17 | +0.35 (+2.21%) | 1,530,003 |
11 May 2022 | USD | 17.17 | 17.45 | 15.74 | 15.82 | 15.82 | -1.57 (-9.03%) | 1,248,457 |
10 May 2022 | USD | 18.83 | 19.2 | 16.965 | 17.39 | 17.39 | -0.68 (-3.76%) | 1,495,390 |
9 May 2022 | USD | 19.35 | 19.44 | 17.97 | 18.07 | 18.07 | -1.59 (-8.09%) | 1,416,179 |
6 May 2022 | USD | 20.26 | 20.45 | 19.04 | 19.66 | 19.66 | -0.9 (-4.38%) | 1,073,467 |
5 May 2022 | USD | 21.46 | 22.01 | 20.17 | 20.56 | 20.56 | -1.87 (-8.34%) | 1,115,816 |
4 May 2022 | USD | 21.61 | 22.45 | 20.16 | 22.43 | 22.43 | +0.79 (+3.65%) | 1,493,193 |
3 May 2022 | USD | 22.61 | 23.05 | 21.495 | 21.64 | 21.64 | -0.99 (-4.37%) | 982,338 |
2 May 2022 | USD | 22.03 | 22.8 | 21.57 | 22.63 | 22.63 | +0.28 (+1.25%) | 824,394 |
29 Apr 2022 | USD | 22.95 | 24.39 | 22.19 | 22.35 | 22.35 | -1.03 (-4.41%) | 952,154 |
28 Apr 2022 | USD | 22.14 | 23.4 | 21.3 | 23.38 | 23.38 | +1.9 (+8.85%) | 1,025,237 |
27 Apr 2022 | USD | 21.6 | 22.26 | 21.06 | 21.48 | 21.48 | -0.11 (-0.51%) | 1,283,992 |
26 Apr 2022 | USD | 23.08 | 23.08 | 21.57 | 21.59 | 21.59 | -1.76 (-7.54%) | 710,592 |
25 Apr 2022 | USD | 21.91 | 23.35 | 21.63 | 23.35 | 23.35 | +1.13 (+5.09%) | 1,333,997 |
22 Apr 2022 | USD | 22.5 | 23.3 | 21.8 | 22.22 | 22.22 | -0.53 (-2.33%) | 1,210,403 |
21 Apr 2022 | USD | 24.5 | 25.28 | 22.49 | 22.75 | 22.75 | -1.31 (-5.44%) | 985,754 |
20 Apr 2022 | USD | 25.47 | 25.815 | 23.81 | 24.06 | 24.06 | -1.34 (-5.28%) | 781,021 |
19 Apr 2022 | USD | 24.81 | 26.24 | 24.73 | 25.4 | 25.4 | +0.52 (+2.09%) | 1,027,505 |
18 Apr 2022 | USD | 25.44 | 25.51 | 24.15 | 24.88 | 24.88 | -0.59 (-2.32%) | 938,012 |
14 Apr 2022 | USD | 25.72 | 26.09 | 24.84 | 25.47 | 25.47 | -0.38 (-1.47%) | 615,816 |
13 Apr 2022 | USD | 24.55 | 25.91 | 24.34 | 25.85 | 25.85 | +1.25 (+5.08%) | 994,988 |
12 Apr 2022 | USD | 26.26 | 26.66 | 24.44 | 24.6 | 24.6 | -0.94 (-3.68%) | 1,071,485 |
11 Apr 2022 | USD | 25.65 | 26.13 | 24.7312 | 25.54 | 25.54 | -1 (-3.77%) | 1,605,840 |
8 Apr 2022 | USD | 27.77 | 27.82 | 26.48 | 26.54 | 26.54 | -1.58 (-5.62%) | 821,165 |
7 Apr 2022 | USD | 29.11 | 29.38 | 27.2 | 28.12 | 28.12 | -1.21 (-4.13%) | 1,305,916 |
6 Apr 2022 | USD | 30.85 | 31 | 28.97 | 29.33 | 29.33 | -2.44 (-7.68%) | 1,079,079 |
5 Apr 2022 | USD | 32.96 | 33.36 | 31.44 | 31.77 | 31.77 | -0.97 (-2.96%) | 1,256,182 |
4 Apr 2022 | USD | 31.57 | 34.14 | 31.41 | 32.74 | 32.74 | +1.52 (+4.87%) | 1,093,298 |