Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 18.25 | 18.77 | 18.23 | 18.24 | 18.24 | -0.24 (-1.30%) | 53,800 |
6 May 2022 | USD | 18.4 | 18.76 | 18.4 | 18.48 | 18.48 | 0.0 (0.0%) | 27,000 |
5 May 2022 | USD | 18.48 | 18.79 | 18.41 | 18.48 | 18.48 | -0.02 (-0.11%) | 27,400 |
4 May 2022 | USD | 18.5 | 18.74 | 18.36 | 18.5 | 18.5 | -0.1 (-0.54%) | 48,900 |
3 May 2022 | USD | 18.3 | 18.659 | 18.3 | 18.6 | 18.6 | +0.25 (+1.36%) | 31,300 |
2 May 2022 | USD | 18.57 | 18.77 | 18.235 | 18.35 | 18.35 | -0.35 (-1.87%) | 114,400 |
29 Apr 2022 | USD | 19.21 | 19.23 | 18.625 | 18.7 | 18.7 | -0.51 (-2.65%) | 46,500 |
28 Apr 2022 | USD | 19.31 | 19.31 | 19.07 | 19.21 | 19.21 | +0.08 (+0.42%) | 35,500 |
27 Apr 2022 | USD | 19.28 | 19.375 | 19.05 | 19.13 | 19.13 | -0.09 (-0.47%) | 47,600 |
26 Apr 2022 | USD | 19.6 | 20.05 | 19.158 | 19.22 | 19.22 | -0.3 (-1.54%) | 67,800 |
25 Apr 2022 | USD | 19.23 | 19.55 | 19.03 | 19.52 | 19.52 | +0.26 (+1.35%) | 65,300 |
22 Apr 2022 | USD | 19.15 | 19.51 | 19.02 | 19.26 | 19.26 | +0.03 (+0.16%) | 54,300 |
21 Apr 2022 | USD | 19.45 | 19.63 | 19.19 | 19.23 | 19.23 | -0.11 (-0.57%) | 27,200 |
20 Apr 2022 | USD | 18.92 | 19.34 | 18.92 | 19.34 | 19.34 | +0.54 (+2.87%) | 62,200 |
19 Apr 2022 | USD | 18.69 | 18.83 | 18.65 | 18.8 | 18.8 | +0.11 (+0.59%) | 45,600 |
18 Apr 2022 | USD | 18.7 | 18.76 | 18.61 | 18.69 | 18.69 | +0.02 (+0.11%) | 39,000 |
14 Apr 2022 | USD | 18.27 | 18.69 | 18.27 | 18.67 | 18.67 | +0.48 (+2.64%) | 28,100 |
13 Apr 2022 | USD | 18.4 | 18.403 | 18.16 | 18.19 | 18.19 | -0.11 (-0.60%) | 61,500 |
12 Apr 2022 | USD | 18.47 | 18.688 | 18.22 | 18.3 | 18.3 | -0.02 (-0.11%) | 44,000 |
11 Apr 2022 | USD | 18.5 | 18.56 | 18.11 | 18.32 | 18.32 | -0.22 (-1.19%) | 57,600 |
8 Apr 2022 | USD | 18.63 | 18.72 | 18.5 | 18.54 | 18.54 | -0.19 (-1.01%) | 32,700 |
7 Apr 2022 | USD | 18.95 | 18.95 | 18.56 | 18.73 | 18.73 | -0.27 (-1.42%) | 34,000 |
6 Apr 2022 | USD | 18.94 | 19.14 | 18.94 | 19 | 19 | -0.08 (-0.42%) | 45,200 |
5 Apr 2022 | USD | 19.1 | 19.24 | 19.05 | 19.08 | 19.08 | -0.02 (-0.10%) | 58,400 |
4 Apr 2022 | USD | 19.1 | 19.1 | 18.84 | 19.1 | 19.1 | +0.03 (+0.16%) | 33,100 |
1 Apr 2022 | USD | 18.84 | 19.12 | 18.84 | 19.07 | 19.07 | +0.27 (+1.44%) | 30,900 |
31 Mar 2022 | USD | 19.06 | 19.16 | 18.8 | 18.8 | 18.8 | -0.26 (-1.36%) | 46,200 |
30 Mar 2022 | USD | 18.83 | 19.115 | 18.81 | 19.06 | 19.06 | +0.27 (+1.44%) | 56,700 |
29 Mar 2022 | USD | 18.69 | 18.929 | 18.6 | 18.79 | 18.79 | +0.19 (+1.02%) | 82,800 |
28 Mar 2022 | USD | 18.44 | 18.64 | 18.39 | 18.6 | 18.6 | +0.21 (+1.14%) | 38,400 |