Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 26.32 | 26.32 | 24.21 | 25.73 | 25.73 | -0.56 (-2.13%) | 2,932,900 |
3 May 2022 | USD | 25.98 | 26.86 | 25.77 | 26.29 | 26.29 | +0.25 (+0.96%) | 1,518,900 |
2 May 2022 | USD | 24.68 | 26.11 | 24.36 | 26.04 | 26.04 | +1.07 (+4.29%) | 1,824,600 |
29 Apr 2022 | USD | 25.25 | 26.04 | 24.67 | 24.97 | 24.97 | -0.58 (-2.27%) | 2,077,100 |
28 Apr 2022 | USD | 24.49 | 25.69 | 23.97 | 25.55 | 25.55 | +1.44 (+5.97%) | 1,788,700 |
27 Apr 2022 | USD | 23.94 | 24.5 | 23.23 | 24.11 | 24.11 | +0.17 (+0.71%) | 2,445,400 |
26 Apr 2022 | USD | 25.96 | 26.05 | 23.37 | 23.94 | 23.94 | -2.27 (-8.66%) | 5,559,300 |
25 Apr 2022 | USD | 25.5 | 26.27 | 25.33 | 26.21 | 26.21 | +0.2 (+0.77%) | 2,332,300 |
22 Apr 2022 | USD | 26 | 26.345 | 25.33 | 26.01 | 26.01 | -0.13 (-0.50%) | 3,775,600 |
21 Apr 2022 | USD | 26.35 | 26.6 | 25.38 | 26.14 | 26.14 | +0.09 (+0.35%) | 3,859,900 |
20 Apr 2022 | USD | 26.25 | 26.51 | 25.47 | 26.05 | 26.05 | +0.04 (+0.15%) | 2,081,600 |
19 Apr 2022 | USD | 24.8 | 26.06 | 24.705 | 26.01 | 26.01 | +1.46 (+5.95%) | 2,387,900 |
18 Apr 2022 | USD | 24.47 | 25.1 | 23.7 | 24.55 | 24.55 | -0.27 (-1.09%) | 2,109,400 |
14 Apr 2022 | USD | 24.59 | 25.02 | 24.22 | 24.82 | 24.82 | +0.27 (+1.10%) | 2,021,800 |
13 Apr 2022 | USD | 23.6 | 24.57 | 23.47 | 24.55 | 24.55 | +0.8 (+3.37%) | 3,309,600 |
12 Apr 2022 | USD | 23.5 | 24.16 | 23.25 | 23.75 | 23.75 | +0.77 (+3.35%) | 3,001,400 |
11 Apr 2022 | USD | 22.5 | 23.64 | 22.4 | 22.98 | 22.98 | +0.3 (+1.32%) | 1,442,000 |
8 Apr 2022 | USD | 23.13 | 23.284 | 22.445 | 22.68 | 22.68 | -0.71 (-3.04%) | 1,046,500 |
7 Apr 2022 | USD | 23.35 | 23.71 | 22.6 | 23.39 | 23.39 | -0.11 (-0.47%) | 1,860,200 |
6 Apr 2022 | USD | 24.44 | 24.5 | 23.31 | 23.5 | 23.5 | -1.7 (-6.75%) | 3,375,900 |
5 Apr 2022 | USD | 26.62 | 26.62 | 24.92 | 25.2 | 25.2 | -1.62 (-6.04%) | 1,408,800 |
4 Apr 2022 | USD | 25.7 | 27.1 | 25.35 | 26.82 | 26.82 | +1.19 (+4.64%) | 1,649,600 |
1 Apr 2022 | USD | 25.33 | 25.93 | 24.87 | 25.63 | 25.63 | +0.39 (+1.55%) | 1,193,300 |
31 Mar 2022 | USD | 26.22 | 26.25 | 25.23 | 25.24 | 25.24 | -0.99 (-3.77%) | 2,093,500 |
30 Mar 2022 | USD | 26.67 | 26.71 | 25.79 | 26.23 | 26.23 | -0.66 (-2.45%) | 1,260,800 |
29 Mar 2022 | USD | 26.9 | 27.98 | 25.05 | 26.89 | 26.89 | +0.77 (+2.95%) | 2,741,000 |
28 Mar 2022 | USD | 25.55 | 26.35 | 23.88 | 26.12 | 26.12 | +0.57 (+2.23%) | 1,429,300 |
25 Mar 2022 | USD | 26.3 | 26.36 | 24.8 | 25.55 | 25.55 | -1.11 (-4.16%) | 2,375,200 |
24 Mar 2022 | USD | 27.45 | 27.82 | 26.08 | 26.66 | 26.66 | -0.78 (-2.84%) | 2,035,900 |
23 Mar 2022 | USD | 27.2 | 28.01 | 27.03 | 27.44 | 27.44 | -0.31 (-1.12%) | 2,666,100 |