Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 23.44 | 23.86 | 23 | 23.29 | 23.29 | -0.17 (-0.72%) | 204,000 |
13 May 2022 | USD | 23.21 | 23.81 | 23.01 | 23.46 | 23.46 | +0.79 (+3.48%) | 211,300 |
12 May 2022 | USD | 22.11 | 22.9 | 22 | 22.67 | 22.67 | +0.14 (+0.62%) | 357,400 |
11 May 2022 | USD | 22.44 | 23.56 | 21.79 | 22.53 | 22.53 | +0.03 (+0.13%) | 478,800 |
10 May 2022 | USD | 23.15 | 23.65 | 21.36 | 22.5 | 22.5 | +0.02 (+0.09%) | 422,800 |
9 May 2022 | USD | 22.41 | 23.59 | 22.21 | 22.48 | 22.48 | -0.61 (-2.64%) | 556,000 |
6 May 2022 | USD | 23.57 | 23.76 | 22.04 | 23.09 | 23.09 | -0.75 (-3.15%) | 428,600 |
5 May 2022 | USD | 25.36 | 25.74 | 23.76 | 23.84 | 23.84 | -2.1 (-8.10%) | 508,300 |
4 May 2022 | USD | 25.43 | 25.99 | 24.48 | 25.94 | 25.94 | +0.17 (+0.66%) | 389,500 |
3 May 2022 | USD | 26.02 | 26.02 | 24.85 | 25.77 | 25.77 | -0.23 (-0.88%) | 210,800 |
2 May 2022 | USD | 25.08 | 26.09 | 24.59 | 26 | 26 | +0.53 (+2.08%) | 267,500 |
29 Apr 2022 | USD | 25.67 | 26.37 | 25.36 | 25.47 | 25.47 | -0.2 (-0.78%) | 221,000 |
28 Apr 2022 | USD | 25.99 | 25.99 | 24.75 | 25.67 | 25.67 | +0.17 (+0.67%) | 295,000 |
27 Apr 2022 | USD | 24.52 | 25.65 | 24.43 | 25.5 | 25.5 | +1.25 (+5.15%) | 253,400 |
26 Apr 2022 | USD | 24.97 | 25.46 | 23.96 | 24.25 | 24.25 | -0.96 (-3.81%) | 186,500 |
25 Apr 2022 | USD | 24.34 | 25.3 | 24.32 | 25.21 | 25.21 | +0.4 (+1.61%) | 190,500 |
22 Apr 2022 | USD | 25.63 | 26.24 | 23.79 | 24.81 | 24.81 | -0.73 (-2.86%) | 135,700 |
21 Apr 2022 | USD | 26.88 | 27.89 | 25.54 | 25.54 | 25.54 | -0.71 (-2.70%) | 289,600 |
20 Apr 2022 | USD | 26.19 | 26.74 | 26.01 | 26.25 | 26.25 | -0.2 (-0.76%) | 337,400 |
19 Apr 2022 | USD | 25.78 | 27 | 25.42 | 26.45 | 26.45 | +0.58 (+2.24%) | 352,800 |
18 Apr 2022 | USD | 26.13 | 26.75 | 25.74 | 25.87 | 25.87 | -0.52 (-1.97%) | 165,800 |
14 Apr 2022 | USD | 26.59 | 27.43 | 26.28 | 26.39 | 26.39 | -0.27 (-1.01%) | 154,400 |
13 Apr 2022 | USD | 25.36 | 26.72 | 25.36 | 26.66 | 26.66 | +1.66 (+6.64%) | 169,300 |
12 Apr 2022 | USD | 24.94 | 25.78 | 24.78 | 25 | 25 | +0.54 (+2.21%) | 171,600 |
11 Apr 2022 | USD | 24.82 | 25.34 | 24.07 | 24.46 | 24.46 | -0.68 (-2.70%) | 257,100 |
8 Apr 2022 | USD | 25 | 25.43 | 24.44 | 25.14 | 25.14 | -0.13 (-0.51%) | 122,200 |
7 Apr 2022 | USD | 26.03 | 26.34 | 24.79 | 25.27 | 25.27 | -0.78 (-2.99%) | 276,300 |
6 Apr 2022 | USD | 26.76 | 27.21 | 24.41 | 26.05 | 26.05 | -1.41 (-5.13%) | 499,000 |
5 Apr 2022 | USD | 27.58 | 28.2 | 27 | 27.46 | 27.46 | -0.25 (-0.90%) | 378,300 |
4 Apr 2022 | USD | 27.38 | 27.75 | 27.02 | 27.71 | 27.71 | +0.38 (+1.39%) | 213,000 |