Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 19.72 | 20.31 | 18.68 | 18.78 | 18.78 | -1.08 (-5.44%) | 886,500 |
28 Apr 2022 | USD | 19.81 | 20.1 | 18.89 | 19.86 | 19.86 | +0.26 (+1.33%) | 682,000 |
27 Apr 2022 | USD | 19.42 | 19.9 | 19.14 | 19.6 | 19.6 | +0.03 (+0.15%) | 680,300 |
26 Apr 2022 | USD | 20.28 | 20.41 | 19.3 | 19.57 | 19.57 | -0.88 (-4.30%) | 996,600 |
25 Apr 2022 | USD | 19.81 | 20.51 | 19.64 | 20.45 | 20.45 | +0.69 (+3.49%) | 1,695,700 |
22 Apr 2022 | USD | 19.52 | 20.28 | 19.49 | 19.76 | 19.76 | +0.01 (+0.05%) | 814,200 |
21 Apr 2022 | USD | 21.46 | 21.83 | 19.23 | 19.75 | 19.75 | -1.42 (-6.71%) | 1,103,600 |
20 Apr 2022 | USD | 21.87 | 21.92 | 21.11 | 21.17 | 21.17 | -0.49 (-2.26%) | 497,200 |
19 Apr 2022 | USD | 20.78 | 21.82 | 20.5 | 21.66 | 21.66 | +0.58 (+2.75%) | 662,600 |
18 Apr 2022 | USD | 21.98 | 22.37 | 20.98 | 21.08 | 21.08 | -1.03 (-4.66%) | 1,398,000 |
14 Apr 2022 | USD | 21.89 | 22.28 | 20.8 | 22.11 | 22.11 | +0.24 (+1.10%) | 2,426,200 |
13 Apr 2022 | USD | 22.3 | 23.26 | 21.46 | 21.87 | 21.87 | -11.08 (-33.63%) | 8,018,200 |
12 Apr 2022 | USD | 34.36 | 35.34 | 32.64 | 32.95 | 32.95 | -0.73 (-2.17%) | 472,000 |
11 Apr 2022 | USD | 33.69 | 34.1 | 32.04 | 33.68 | 33.68 | -0.41 (-1.20%) | 530,400 |
8 Apr 2022 | USD | 33.86 | 34.89 | 33.4 | 34.09 | 34.09 | +0.08 (+0.24%) | 612,700 |
7 Apr 2022 | USD | 33.45 | 34.25 | 32.69 | 34.01 | 34.01 | +0.86 (+2.59%) | 467,200 |
6 Apr 2022 | USD | 34.14 | 34.15 | 32 | 33.15 | 33.15 | -1.64 (-4.71%) | 494,000 |
5 Apr 2022 | USD | 36.1 | 36.25 | 34.37 | 34.79 | 34.79 | -1.25 (-3.47%) | 479,100 |
4 Apr 2022 | USD | 36.15 | 37.06 | 35.65 | 36.04 | 36.04 | -0.06 (-0.17%) | 234,600 |
1 Apr 2022 | USD | 34.84 | 36.54 | 34.48 | 36.1 | 36.1 | +1.35 (+3.88%) | 644,500 |
31 Mar 2022 | USD | 34.21 | 35.19 | 33.79 | 34.75 | 34.75 | +0.61 (+1.79%) | 319,600 |
30 Mar 2022 | USD | 34.37 | 35.5 | 32.86 | 34.14 | 34.14 | -0.49 (-1.41%) | 325,100 |
29 Mar 2022 | USD | 32.78 | 35.09 | 32.78 | 34.63 | 34.63 | +2.52 (+7.85%) | 384,600 |
28 Mar 2022 | USD | 32.12 | 33.08 | 31.12 | 32.11 | 32.11 | -0.02 (-0.06%) | 282,900 |
25 Mar 2022 | USD | 33.61 | 33.61 | 31.31 | 32.13 | 32.13 | -1.42 (-4.23%) | 305,500 |
24 Mar 2022 | USD | 33.14 | 33.63 | 31.91 | 33.55 | 33.55 | +1.17 (+3.61%) | 373,000 |
23 Mar 2022 | USD | 32.67 | 33.13 | 31.38 | 32.38 | 32.38 | -0.6 (-1.82%) | 314,900 |
22 Mar 2022 | USD | 32.72 | 33.94 | 32.47 | 32.98 | 32.98 | +0.17 (+0.52%) | 466,700 |
21 Mar 2022 | USD | 33.76 | 33.76 | 32.01 | 32.81 | 32.81 | -1.19 (-3.50%) | 229,200 |
18 Mar 2022 | USD | 32.21 | 34.7 | 31.89 | 34 | 34 | +1.03 (+3.12%) | 756,200 |