Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 16.23 | 16.59 | 16.05 | 16.09 | 16.09 | -0.13 (-0.80%) | 17,024,400 |
13 May 2022 | USD | 15.05 | 16.41 | 15.02 | 16.22 | 16.22 | +1.45 (+9.82%) | 27,085,000 |
12 May 2022 | USD | 15.03 | 15.58 | 14.3 | 14.77 | 14.77 | -0.65 (-4.22%) | 31,179,200 |
11 May 2022 | USD | 16.11 | 16.89 | 15.37 | 15.42 | 15.42 | -0.79 (-4.87%) | 24,475,200 |
10 May 2022 | USD | 17.3 | 17.53 | 15.75 | 16.21 | 16.21 | +0.26 (+1.63%) | 25,063,800 |
9 May 2022 | USD | 17.88 | 17.89 | 15.91 | 15.95 | 15.95 | -2.32 (-12.70%) | 28,288,100 |
6 May 2022 | USD | 18.84 | 18.89 | 17.85 | 18.27 | 18.27 | -0.69 (-3.64%) | 18,948,400 |
5 May 2022 | USD | 19.94 | 20.32 | 18.69 | 18.96 | 18.96 | -1.41 (-6.92%) | 20,426,700 |
4 May 2022 | USD | 20 | 20.39 | 19.1 | 20.37 | 20.37 | +0.34 (+1.70%) | 17,776,500 |
3 May 2022 | USD | 19.95 | 20.3 | 19.45 | 20.03 | 20.03 | +0.17 (+0.86%) | 18,322,700 |
2 May 2022 | USD | 20 | 20.23 | 19.17 | 19.86 | 19.86 | -0.17 (-0.85%) | 18,821,600 |
29 Apr 2022 | USD | 20.65 | 21.05 | 19.96 | 20.03 | 20.03 | -0.59 (-2.86%) | 11,918,800 |
28 Apr 2022 | USD | 20.2 | 20.77 | 19.7 | 20.62 | 20.62 | +0.71 (+3.57%) | 14,133,000 |
27 Apr 2022 | USD | 19.65 | 20.28 | 19.47 | 19.91 | 19.91 | +0.09 (+0.45%) | 16,996,200 |
26 Apr 2022 | USD | 21.05 | 21.13 | 19.78 | 19.82 | 19.82 | -1.42 (-6.69%) | 20,188,000 |
25 Apr 2022 | USD | 20.87 | 21.27 | 20.43 | 21.24 | 21.24 | +0.11 (+0.52%) | 15,786,200 |
22 Apr 2022 | USD | 21.86 | 22.01 | 21.02 | 21.13 | 21.13 | -0.71 (-3.25%) | 14,560,100 |
21 Apr 2022 | USD | 22.96 | 23.11 | 21.68 | 21.84 | 21.84 | -0.18 (-0.82%) | 21,912,000 |
20 Apr 2022 | USD | 22.3 | 22.62 | 21.93 | 22.02 | 22.02 | -0.16 (-0.72%) | 12,739,900 |
19 Apr 2022 | USD | 21.39 | 22.4 | 21.32 | 22.18 | 22.18 | +0.97 (+4.57%) | 16,309,900 |
18 Apr 2022 | USD | 21.4 | 21.69 | 21.05 | 21.21 | 21.21 | -0.43 (-1.99%) | 10,501,800 |
14 Apr 2022 | USD | 21.64 | 22.14 | 21.52 | 21.64 | 21.64 | +0.19 (+0.89%) | 12,752,600 |
13 Apr 2022 | USD | 20.61 | 21.56 | 20.61 | 21.45 | 21.45 | +1.25 (+6.19%) | 16,672,700 |
12 Apr 2022 | USD | 20.36 | 20.78 | 20.09 | 20.2 | 20.2 | -0.06 (-0.30%) | 14,620,900 |
11 Apr 2022 | USD | 19.65 | 20.59 | 19.46 | 20.26 | 20.26 | +0.32 (+1.60%) | 13,861,300 |
8 Apr 2022 | USD | 20.2 | 20.42 | 19.64 | 19.94 | 19.94 | -0.39 (-1.92%) | 15,310,700 |
7 Apr 2022 | USD | 20.58 | 20.68 | 19.51 | 20.33 | 20.33 | -0.35 (-1.69%) | 21,030,400 |
6 Apr 2022 | USD | 21.65 | 21.68 | 20.4 | 20.68 | 20.68 | -1.51 (-6.80%) | 27,149,300 |
5 Apr 2022 | USD | 22.83 | 23.43 | 21.95 | 22.19 | 22.19 | +0.22 (+1.00%) | 28,781,500 |
4 Apr 2022 | USD | 21.8 | 22.07 | 21.52 | 21.97 | 21.97 | +0.15 (+0.69%) | 12,151,600 |