Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2022 | USD | 19.38 | 19.51 | 19.17 | 19.37 | 19.37 | -0.02 (-0.10%) | 4,581,500 |
5 May 2022 | USD | 19.87 | 19.94 | 19.26 | 19.39 | 19.39 | -0.61 (-3.05%) | 5,415,200 |
4 May 2022 | USD | 19.64 | 20.03 | 19.53 | 20 | 20 | +0.43 (+2.20%) | 4,477,400 |
3 May 2022 | USD | 19.57 | 19.71 | 19.48 | 19.57 | 19.57 | +0.13 (+0.67%) | 5,283,800 |
2 May 2022 | USD | 19.53 | 19.61 | 19.11 | 19.44 | 19.44 | -0.12 (-0.61%) | 4,242,600 |
29 Apr 2022 | USD | 19.89 | 19.97 | 19.52 | 19.56 | 19.56 | -0.2 (-1.01%) | 4,041,300 |
28 Apr 2022 | USD | 19.52 | 19.84 | 19.31 | 19.76 | 19.76 | +0.33 (+1.70%) | 3,266,800 |
27 Apr 2022 | USD | 19.66 | 19.66 | 19.34 | 19.43 | 19.43 | -0.18 (-0.92%) | 5,558,900 |
26 Apr 2022 | USD | 19.97 | 20.1 | 19.58 | 19.61 | 19.61 | -0.64 (-3.16%) | 4,214,000 |
25 Apr 2022 | USD | 20.26 | 20.31 | 19.81 | 20.25 | 20.25 | -0.21 (-1.03%) | 5,661,200 |
22 Apr 2022 | USD | 21.13 | 21.19 | 20.43 | 20.46 | 20.46 | -0.78 (-3.67%) | 4,652,400 |
21 Apr 2022 | USD | 21.55 | 21.86 | 21.18 | 21.24 | 21.24 | -0.2 (-0.93%) | 3,767,000 |
20 Apr 2022 | USD | 21.44 | 21.62 | 21.38 | 21.44 | 21.44 | +0.13 (+0.61%) | 2,403,700 |
19 Apr 2022 | USD | 21.34 | 21.41 | 21.19 | 21.31 | 21.31 | 0.0 (0.0%) | 1,947,300 |
18 Apr 2022 | USD | 21.21 | 21.42 | 21.21 | 21.31 | 21.31 | -0.05 (-0.23%) | 1,756,800 |
14 Apr 2022 | USD | 21.3 | 21.46 | 21.2 | 21.36 | 21.36 | 0.0 (0.0%) | 2,598,900 |
13 Apr 2022 | USD | 21.05 | 21.38 | 20.96 | 21.36 | 21.36 | +0.19 (+0.90%) | 3,611,300 |
12 Apr 2022 | USD | 21.33 | 21.54 | 21.09 | 21.17 | 21.17 | -0.16 (-0.75%) | 4,101,900 |
11 Apr 2022 | USD | 21.37 | 21.63 | 21.3 | 21.33 | 21.33 | -0.08 (-0.37%) | 2,403,600 |
8 Apr 2022 | USD | 21.23 | 21.54 | 21.12 | 21.41 | 21.41 | +0.34 (+1.61%) | 3,501,500 |
7 Apr 2022 | USD | 21.2 | 21.21 | 20.81 | 21.07 | 21.07 | -0.21 (-0.99%) | 3,700,700 |
6 Apr 2022 | USD | 21.44 | 21.48 | 21.22 | 21.28 | 21.28 | -0.19 (-0.88%) | 2,916,400 |
5 Apr 2022 | USD | 21.42 | 21.68 | 21.38 | 21.47 | 21.47 | +0.05 (+0.23%) | 3,141,200 |
4 Apr 2022 | USD | 21.35 | 21.48 | 21.21 | 21.42 | 21.42 | +0.05 (+0.23%) | 3,802,500 |
1 Apr 2022 | USD | 21.49 | 21.56 | 21.21 | 21.37 | 21.37 | +0.02 (+0.09%) | 2,719,400 |
31 Mar 2022 | USD | 21.42 | 21.68 | 21.33 | 21.35 | 21.35 | -0.21 (-0.97%) | 4,348,000 |
30 Mar 2022 | USD | 21.46 | 21.61 | 21.45 | 21.56 | 21.56 | +0.15 (+0.70%) | 4,536,200 |
29 Mar 2022 | USD | 21.41 | 21.63 | 21.29 | 21.41 | 21.41 | +0.17 (+0.80%) | 3,705,400 |
28 Mar 2022 | USD | 21.05 | 21.24 | 20.85 | 21.24 | 21.24 | +0.11 (+0.52%) | 3,520,300 |
25 Mar 2022 | USD | 20.86 | 21.17 | 20.84 | 21.13 | 21.13 | +0.28 (+1.34%) | 3,368,900 |