Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 19.83 | 20.15 | 19.54 | 19.98 | 19.98 | +0.09 (+0.45%) | 166,400 |
13 May 2022 | USD | 20.01 | 20.16 | 19.68 | 19.89 | 19.89 | +0.25 (+1.27%) | 191,400 |
12 May 2022 | USD | 19.73 | 20.04 | 19.17 | 19.64 | 19.64 | +0.02 (+0.10%) | 188,000 |
11 May 2022 | USD | 20 | 20.19 | 19.5 | 19.62 | 19.62 | -0.33 (-1.65%) | 194,600 |
10 May 2022 | USD | 20.3 | 20.52 | 19.54 | 19.95 | 19.95 | -0.21 (-1.04%) | 395,300 |
9 May 2022 | USD | 19.78 | 20.19 | 19.71 | 20.16 | 20.16 | +0.06 (+0.30%) | 241,700 |
6 May 2022 | USD | 20.06 | 20.25 | 19.63 | 20.1 | 20.1 | -0.1 (-0.50%) | 238,900 |
5 May 2022 | USD | 21.64 | 21.66 | 20.01 | 20.2 | 20.2 | -1.69 (-7.72%) | 271,000 |
4 May 2022 | USD | 22.06 | 22.24 | 21.45 | 21.89 | 21.89 | -0.2 (-0.91%) | 286,400 |
3 May 2022 | USD | 21.73 | 22.41 | 21.57 | 22.09 | 22.09 | +0.2 (+0.91%) | 433,700 |
2 May 2022 | USD | 21.72 | 22.29 | 21.47 | 21.89 | 21.89 | +0.19 (+0.88%) | 398,400 |
29 Apr 2022 | USD | 21.92 | 22.44 | 21.47 | 21.7 | 21.7 | -0.42 (-1.90%) | 386,100 |
28 Apr 2022 | USD | 21.38 | 22.14 | 19.41 | 22.12 | 22.12 | +0.55 (+2.55%) | 428,900 |
27 Apr 2022 | USD | 22.01 | 22.2 | 21.44 | 21.57 | 21.57 | -0.56 (-2.53%) | 256,400 |
26 Apr 2022 | USD | 22.05 | 22.57 | 21.87 | 22.13 | 22.13 | +0.03 (+0.14%) | 272,400 |
25 Apr 2022 | USD | 21.78 | 22.36 | 21.45 | 22.1 | 22.1 | +0.39 (+1.80%) | 314,400 |
22 Apr 2022 | USD | 22.24 | 22.32 | 21.67 | 21.71 | 21.71 | -0.67 (-2.99%) | 342,800 |
21 Apr 2022 | USD | 22.79 | 22.82 | 22.07 | 22.38 | 22.38 | -0.39 (-1.71%) | 359,600 |
20 Apr 2022 | USD | 22.56 | 23.32 | 22.5 | 22.77 | 22.77 | +0.4 (+1.79%) | 290,100 |
19 Apr 2022 | USD | 20.57 | 22.79 | 20.55 | 22.37 | 22.37 | -0.77 (-3.33%) | 564,700 |
18 Apr 2022 | USD | 22.46 | 23.53 | 22.37 | 23.14 | 23.14 | +0.59 (+2.62%) | 314,000 |
14 Apr 2022 | USD | 23.06 | 23.12 | 22.51 | 22.55 | 22.55 | -0.52 (-2.25%) | 127,700 |
13 Apr 2022 | USD | 23.05 | 23.34 | 22.91 | 23.07 | 23.07 | +0.06 (+0.26%) | 143,100 |
12 Apr 2022 | USD | 23.1 | 23.45 | 22.94 | 23.01 | 23.01 | +0.04 (+0.17%) | 110,000 |
11 Apr 2022 | USD | 22.8 | 23.12 | 22.72 | 22.97 | 22.97 | -0.05 (-0.22%) | 171,800 |
8 Apr 2022 | USD | 22.9 | 23.18 | 22.6 | 23.02 | 23.02 | -0.03 (-0.13%) | 184,400 |
7 Apr 2022 | USD | 23.23 | 23.23 | 22.57 | 23.05 | 23.05 | +0.04 (+0.17%) | 250,100 |
6 Apr 2022 | USD | 23.11 | 23.28 | 22.78 | 23.01 | 23.01 | -0.33 (-1.41%) | 192,500 |
5 Apr 2022 | USD | 24.22 | 24.27 | 23.32 | 23.34 | 23.34 | -0.93 (-3.83%) | 151,300 |
4 Apr 2022 | USD | 24.76 | 24.76 | 24.22 | 24.27 | 24.27 | -0.52 (-2.10%) | 158,500 |