Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 14.76 | 14.97 | 14.29 | 14.43 | 14.43 | -0.43 (-2.89%) | 245,700 |
13 May 2022 | USD | 14.54 | 15.09 | 14.3 | 14.86 | 14.86 | +0.61 (+4.28%) | 251,600 |
12 May 2022 | USD | 14.51 | 14.52 | 13.81 | 14.25 | 14.25 | -0.23 (-1.59%) | 287,600 |
11 May 2022 | USD | 14.66 | 14.91 | 14.27 | 14.48 | 14.48 | -0.09 (-0.62%) | 218,000 |
10 May 2022 | USD | 14.27 | 14.75 | 14.03 | 14.57 | 14.57 | +0.41 (+2.90%) | 249,400 |
9 May 2022 | USD | 14.43 | 14.57 | 14.02 | 14.16 | 14.16 | -0.43 (-2.95%) | 259,700 |
6 May 2022 | USD | 15.43 | 15.49 | 14.28 | 14.59 | 14.59 | -0.8 (-5.20%) | 287,200 |
5 May 2022 | USD | 16.06 | 16.3 | 15 | 15.39 | 15.39 | -0.44 (-2.78%) | 263,300 |
4 May 2022 | USD | 15.74 | 15.87 | 15.31 | 15.83 | 15.83 | +0.13 (+0.83%) | 287,900 |
3 May 2022 | USD | 15.67 | 15.96 | 15.47 | 15.7 | 15.7 | +0.01 (+0.06%) | 140,400 |
2 May 2022 | USD | 15.63 | 15.94 | 15.43 | 15.69 | 15.69 | -0.04 (-0.25%) | 257,500 |
29 Apr 2022 | USD | 16.18 | 16.27 | 15.68 | 15.73 | 15.73 | -0.46 (-2.84%) | 143,200 |
28 Apr 2022 | USD | 16.08 | 16.37 | 15.69 | 16.19 | 16.19 | +0.15 (+0.94%) | 181,000 |
27 Apr 2022 | USD | 16.17 | 16.25 | 15.82 | 16.04 | 16.04 | -0.16 (-0.99%) | 177,600 |
26 Apr 2022 | USD | 16.46 | 16.46 | 16.03 | 16.2 | 16.2 | -0.34 (-2.06%) | 141,000 |
25 Apr 2022 | USD | 16.63 | 16.8 | 16.43 | 16.54 | 16.54 | -0.2 (-1.19%) | 175,400 |
22 Apr 2022 | USD | 16.61 | 16.84 | 16.51 | 16.74 | 16.74 | -0.04 (-0.24%) | 156,500 |
21 Apr 2022 | USD | 17.48 | 17.48 | 16.62 | 16.78 | 16.78 | -0.42 (-2.44%) | 122,400 |
20 Apr 2022 | USD | 17.35 | 17.59 | 17.18 | 17.2 | 17.2 | -0.18 (-1.04%) | 87,700 |
19 Apr 2022 | USD | 16.76 | 17.46 | 16.69 | 17.38 | 17.38 | +0.74 (+4.45%) | 239,000 |
18 Apr 2022 | USD | 16.81 | 17.09 | 16.56 | 16.64 | 16.64 | -0.28 (-1.65%) | 117,200 |
14 Apr 2022 | USD | 17.11 | 17.53 | 16.87 | 16.92 | 16.92 | -0.02 (-0.12%) | 190,300 |
13 Apr 2022 | USD | 16.56 | 17.14 | 16.56 | 16.94 | 16.94 | +0.44 (+2.67%) | 179,000 |
12 Apr 2022 | USD | 16.42 | 16.8 | 16.37 | 16.5 | 16.5 | +0.18 (+1.10%) | 215,400 |
11 Apr 2022 | USD | 15.63 | 16.43 | 15.56 | 16.32 | 16.32 | +0.52 (+3.29%) | 206,500 |
8 Apr 2022 | USD | 16.33 | 16.53 | 15.79 | 15.8 | 15.8 | -0.61 (-3.72%) | 210,100 |
7 Apr 2022 | USD | 16.26 | 16.45 | 16 | 16.41 | 16.41 | +0.24 (+1.48%) | 246,300 |
6 Apr 2022 | USD | 16.75 | 16.75 | 16.17 | 16.17 | 16.17 | -0.7 (-4.15%) | 241,300 |
5 Apr 2022 | USD | 17.47 | 17.53 | 16.87 | 16.87 | 16.87 | -0.33 (-1.92%) | 195,000 |
4 Apr 2022 | USD | 17.13 | 17.26 | 16.95 | 17.2 | 17.2 | +0.01 (+0.06%) | 110,600 |