Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 12.53 | 12.58 | 12.43 | 12.49 | 12.49 | -0.07 (-0.56%) | 435,400 |
13 May 2022 | USD | 12.8 | 12.84 | 12.55 | 12.56 | 12.56 | -0.24 (-1.88%) | 434,000 |
12 May 2022 | USD | 12.83 | 12.93 | 12.72 | 12.8 | 12.8 | -0.11 (-0.85%) | 681,900 |
11 May 2022 | USD | 13.04 | 13.09 | 12.9 | 12.91 | 12.91 | -0.17 (-1.30%) | 323,400 |
10 May 2022 | USD | 13.11 | 13.22 | 12.95 | 13.08 | 13.08 | 0.0 (0.0%) | 392,000 |
9 May 2022 | USD | 13.08 | 13.1 | 12.97 | 13.08 | 13.08 | +0.01 (+0.08%) | 549,200 |
6 May 2022 | USD | 12.95 | 13.11 | 12.91 | 13.07 | 13.07 | +0.08 (+0.62%) | 502,100 |
5 May 2022 | USD | 13.1 | 13.1 | 12.95 | 12.99 | 12.99 | -0.16 (-1.22%) | 350,300 |
4 May 2022 | USD | 13.09 | 13.19 | 13 | 13.15 | 13.15 | +0.02 (+0.15%) | 534,800 |
3 May 2022 | USD | 13.2 | 13.23 | 13.08 | 13.13 | 13.13 | -0.05 (-0.38%) | 415,800 |
2 May 2022 | USD | 13.22 | 13.23 | 13.11 | 13.18 | 13.18 | -0.02 (-0.15%) | 303,700 |
29 Apr 2022 | USD | 13.37 | 13.39 | 13.18 | 13.2 | 13.2 | -0.17 (-1.27%) | 352,900 |
28 Apr 2022 | USD | 13.17 | 13.39 | 13.13 | 13.37 | 13.37 | +0.22 (+1.67%) | 298,800 |
27 Apr 2022 | USD | 13.23 | 13.3 | 13.1 | 13.15 | 13.15 | -0.07 (-0.53%) | 396,700 |
26 Apr 2022 | USD | 13.28 | 13.31 | 13.2 | 13.22 | 13.22 | -0.03 (-0.23%) | 374,500 |
25 Apr 2022 | USD | 13.29 | 13.3 | 13.15 | 13.25 | 13.25 | -0.05 (-0.38%) | 532,000 |
22 Apr 2022 | USD | 13.32 | 13.45 | 13.26 | 13.3 | 13.3 | -0.07 (-0.52%) | 323,800 |
21 Apr 2022 | USD | 13.48 | 13.48 | 13.29 | 13.37 | 13.37 | -0.03 (-0.22%) | 558,600 |
20 Apr 2022 | USD | 13.33 | 13.42 | 13.3 | 13.4 | 13.4 | +0.12 (+0.90%) | 588,500 |
19 Apr 2022 | USD | 13.3 | 13.38 | 13.25 | 13.28 | 13.28 | -0.04 (-0.30%) | 685,400 |
18 Apr 2022 | USD | 13.3 | 13.36 | 13.23 | 13.32 | 13.32 | -0.01 (-0.08%) | 972,500 |
14 Apr 2022 | USD | 13.41 | 13.45 | 13.27 | 13.33 | 13.33 | -0.12 (-0.89%) | 476,500 |
13 Apr 2022 | USD | 13.5 | 13.58 | 13.38 | 13.45 | 13.45 | -0.09 (-0.66%) | 623,800 |
12 Apr 2022 | USD | 13.71 | 13.77 | 13.5 | 13.54 | 13.54 | -0.09 (-0.66%) | 582,000 |
11 Apr 2022 | USD | 13.8 | 13.81 | 13.6 | 13.63 | 13.63 | -0.21 (-1.52%) | 381,400 |
8 Apr 2022 | USD | 13.91 | 13.91 | 13.81 | 13.84 | 13.84 | -0.1 (-0.72%) | 423,700 |
7 Apr 2022 | USD | 14.05 | 14.09 | 13.93 | 13.94 | 13.94 | -0.09 (-0.64%) | 312,500 |
6 Apr 2022 | USD | 14.03 | 14.15 | 13.96 | 14.03 | 14.03 | -0.08 (-0.57%) | 532,900 |
5 Apr 2022 | USD | 14.34 | 14.39 | 14.05 | 14.11 | 14.11 | -0.26 (-1.81%) | 715,100 |
4 Apr 2022 | USD | 14.44 | 14.54 | 14.32 | 14.37 | 14.37 | -0.17 (-1.17%) | 276,500 |