Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 22.73 | 22.97 | 22.5 | 22.58 | 22.58 | -0.31 (-1.35%) | 762,400 |
6 May 2022 | USD | 22.92 | 23.17 | 22.77 | 22.89 | 22.89 | -0.22 (-0.95%) | 588,000 |
5 May 2022 | USD | 23.45 | 23.45 | 22.89 | 23.11 | 23.11 | -1.09 (-4.50%) | 344,500 |
4 May 2022 | USD | 23.74 | 24.2 | 23.6 | 24.2 | 24.2 | +0.52 (+2.20%) | 362,600 |
3 May 2022 | USD | 23.7 | 23.8 | 23.61 | 23.68 | 23.68 | +0.13 (+0.55%) | 359,100 |
2 May 2022 | USD | 23.65 | 23.7 | 23.29 | 23.55 | 23.55 | -0.1 (-0.42%) | 237,200 |
29 Apr 2022 | USD | 24.24 | 24.24 | 23.64 | 23.65 | 23.65 | -1.85 (-7.25%) | 200,600 |
28 Apr 2022 | USD | 25.23 | 25.85 | 25.06 | 25.5 | 25.5 | +0.74 (+2.99%) | 133,200 |
27 Apr 2022 | USD | 24.77 | 24.95 | 24.4 | 24.76 | 24.76 | -0.05 (-0.20%) | 142,000 |
26 Apr 2022 | USD | 25.2899 | 25.33 | 24.81 | 24.81 | 24.81 | 0.0 (0.0%) | 217,802 |
25 Apr 2022 | USD | 24.69 | 24.83 | 24.35 | 24.81 | 24.81 | -0.6 (-2.36%) | 140,394 |
22 Apr 2022 | USD | 25.68 | 25.71 | 25.25 | 25.41 | 25.41 | -0.77 (-2.94%) | 115,400 |
21 Apr 2022 | USD | 26.45 | 26.46 | 26.13 | 26.18 | 26.18 | -0.08 (-0.30%) | 70,700 |
20 Apr 2022 | USD | 26.28 | 26.4 | 26.17 | 26.26 | 26.26 | +0.37 (+1.43%) | 75,300 |
19 Apr 2022 | USD | 25.59 | 25.89 | 25.59 | 25.89 | 25.89 | -0.01 (-0.04%) | 142,300 |
18 Apr 2022 | USD | 26 | 26.5 | 25.87 | 25.9 | 25.9 | -0.11 (-0.42%) | 83,700 |
14 Apr 2022 | USD | 26.02 | 26.17 | 25.93 | 26.01 | 26.01 | -0.09 (-0.34%) | 50,200 |
13 Apr 2022 | USD | 25.77 | 26.1 | 25.77 | 26.1 | 26.1 | -0.01 (-0.04%) | 89,100 |
12 Apr 2022 | USD | 26.21 | 26.4 | 25.92 | 26.11 | 26.11 | -0.09 (-0.34%) | 92,300 |
11 Apr 2022 | USD | 26.5 | 26.5 | 26.2 | 26.2 | 26.2 | +0.13 (+0.50%) | 105,600 |
8 Apr 2022 | USD | 25.89 | 26.17 | 25.87 | 26.07 | 26.07 | +0.39 (+1.52%) | 61,600 |
7 Apr 2022 | USD | 25.84 | 25.92 | 25.51 | 25.68 | 25.68 | -0.13 (-0.50%) | 77,800 |
6 Apr 2022 | USD | 25.62 | 25.92 | 25.59 | 25.81 | 25.81 | -0.26 (-1.00%) | 59,600 |
5 Apr 2022 | USD | 26.04 | 26.21 | 25.95 | 26.07 | 26.07 | -0.34 (-1.29%) | 92,800 |
4 Apr 2022 | USD | 26.27 | 26.46 | 26.21 | 26.41 | 26.41 | -0.29 (-1.09%) | 60,600 |
1 Apr 2022 | USD | 26.69 | 26.82 | 26.54 | 26.7 | 26.7 | +0.08 (+0.30%) | 44,300 |
31 Mar 2022 | USD | 27.03 | 27.14 | 26.62 | 26.62 | 26.62 | -0.47 (-1.73%) | 66,900 |
30 Mar 2022 | USD | 27.21 | 27.26 | 27.03 | 27.09 | 27.09 | -0.22 (-0.81%) | 40,200 |
29 Mar 2022 | USD | 27.61 | 27.65 | 27.09 | 27.31 | 27.31 | +0.79 (+2.98%) | 109,100 |
28 Mar 2022 | USD | 26.5 | 26.58 | 26.22 | 26.52 | 26.52 | +0.24 (+0.91%) | 167,400 |