Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 14.76 | 14.81 | 14.69 | 14.8 | 9.8667 | +0.06 (+0.41%) | 39,200 |
12 May 2022 | USD | 14.64 | 14.8 | 14.6 | 14.74 | 9.8267 | +0.39 (+2.72%) | 40,100 |
11 May 2022 | USD | 14.2 | 14.48 | 14.06 | 14.35 | 9.5667 | -0.68 (-4.52%) | 90,400 |
10 May 2022 | USD | 15.17 | 15.17 | 14.86 | 15.03 | 10.02 | +0.04 (+0.27%) | 75,000 |
9 May 2022 | USD | 15.43 | 15.43 | 14.92 | 14.99 | 9.9933 | +0.05 (+0.33%) | 39,600 |
6 May 2022 | USD | 14.91 | 15 | 14.85 | 14.94 | 9.96 | +0.06 (+0.40%) | 104,400 |
5 May 2022 | USD | 15.02 | 15.02 | 14.74 | 14.88 | 9.92 | -0.29 (-1.91%) | 56,200 |
4 May 2022 | USD | 14.93 | 15.19 | 14.77 | 15.17 | 10.1133 | +0.22 (+1.47%) | 39,000 |
3 May 2022 | USD | 14.98 | 15.04 | 14.87 | 14.95 | 9.9667 | +0.14 (+0.95%) | 65,500 |
2 May 2022 | USD | 14.93 | 14.93 | 14.72 | 14.81 | 9.8733 | -0.02 (-0.13%) | 66,600 |
29 Apr 2022 | USD | 15.07 | 15.11 | 14.83 | 14.83 | 9.8867 | -0.08 (-0.54%) | 35,200 |
28 Apr 2022 | USD | 14.82 | 14.98 | 14.75 | 14.91 | 9.94 | +0.27 (+1.84%) | 68,600 |
27 Apr 2022 | USD | 14.71 | 14.79 | 14.64 | 14.64 | 9.76 | +0.04 (+0.27%) | 63,200 |
26 Apr 2022 | USD | 14.71 | 14.72 | 14.53 | 14.6 | 9.7333 | -0.17 (-1.15%) | 64,800 |
25 Apr 2022 | USD | 14.59 | 14.8 | 14.38 | 14.77 | 9.8467 | 0.0 (0.0%) | 27,200 |
22 Apr 2022 | USD | 14.85 | 14.97 | 14.63 | 14.77 | 9.8467 | +0.16 (+1.10%) | 35,800 |
21 Apr 2022 | USD | 14.44 | 14.86 | 14.44 | 14.61 | 9.74 | -0.36 (-2.40%) | 33,200 |
20 Apr 2022 | USD | 15.15 | 15.22 | 14.97 | 14.97 | 9.98 | -0.03 (-0.20%) | 44,900 |
19 Apr 2022 | USD | 14.91 | 15 | 14.91 | 15 | 10 | -0.01 (-0.07%) | 73,500 |
18 Apr 2022 | USD | 14.97 | 15.1 | 14.94 | 15.01 | 10.0067 | +0.01 (+0.07%) | 31,500 |
14 Apr 2022 | USD | 15.11 | 15.11 | 14.99 | 15 | 10 | +0.08 (+0.54%) | 31,300 |
13 Apr 2022 | USD | 14.88 | 14.97 | 14.8 | 14.92 | 9.9467 | -0.02 (-0.13%) | 90,100 |
12 Apr 2022 | USD | 14.98 | 15.05 | 14.85 | 14.94 | 9.96 | +0.11 (+0.74%) | 90,300 |
11 Apr 2022 | USD | 14.99 | 14.99 | 14.83 | 14.83 | 9.8867 | +0.02 (+0.14%) | 72,200 |
8 Apr 2022 | USD | 14.8 | 14.89 | 14.76 | 14.81 | 9.8733 | +0.02 (+0.14%) | 64,600 |
7 Apr 2022 | USD | 14.8 | 14.9 | 14.77 | 14.79 | 9.86 | -0.28 (-1.86%) | 40,300 |
6 Apr 2022 | USD | 14.99 | 15.37 | 14.99 | 15.07 | 10.0467 | -0.41 (-2.65%) | 38,000 |
5 Apr 2022 | USD | 15.71 | 15.71 | 15.42 | 15.48 | 10.32 | -0.73 (-4.50%) | 57,300 |
4 Apr 2022 | USD | 16.14 | 16.21 | 16.13 | 16.21 | 10.8067 | 0.0 (0.0%) | 25,100 |
1 Apr 2022 | USD | 16.24 | 16.24 | 16.16 | 16.21 | 10.8067 | +0.02 (+0.12%) | 22,400 |