Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 14.99 | 15.12 | 14.6 | 14.84 | 14.84 | -0.45 (-2.94%) | 438,700 |
6 May 2022 | USD | 15.25 | 15.62 | 15.11 | 15.29 | 15.29 | -0.12 (-0.78%) | 367,600 |
5 May 2022 | USD | 15.89 | 15.95 | 15.08 | 15.41 | 15.41 | -0.7 (-4.35%) | 311,200 |
4 May 2022 | USD | 15.46 | 16.17 | 15.24 | 16.11 | 16.11 | +0.7 (+4.54%) | 333,200 |
3 May 2022 | USD | 15.24 | 15.5 | 15.1 | 15.41 | 15.41 | +0.15 (+0.98%) | 295,000 |
2 May 2022 | USD | 14.92 | 15.32 | 14.71 | 15.26 | 15.26 | +0.27 (+1.80%) | 634,200 |
29 Apr 2022 | USD | 15.45 | 15.68 | 14.93 | 14.99 | 14.99 | -0.57 (-3.66%) | 535,900 |
28 Apr 2022 | USD | 15.22 | 15.59 | 14.9 | 15.56 | 15.56 | +0.59 (+3.94%) | 905,100 |
27 Apr 2022 | USD | 14.98 | 15.36 | 14.85 | 14.97 | 14.97 | -0.13 (-0.86%) | 453,700 |
26 Apr 2022 | USD | 15.41 | 15.41 | 15.02 | 15.1 | 15.1 | -0.47 (-3.02%) | 319,000 |
25 Apr 2022 | USD | 15.14 | 15.59 | 15.08 | 15.57 | 15.57 | +0.24 (+1.57%) | 515,800 |
22 Apr 2022 | USD | 15.62 | 15.74 | 15.27 | 15.33 | 15.33 | -0.3 (-1.92%) | 228,300 |
21 Apr 2022 | USD | 16.03 | 16.09 | 15.48 | 15.63 | 15.63 | -0.21 (-1.33%) | 445,400 |
20 Apr 2022 | USD | 16.13 | 16.15 | 15.77 | 15.84 | 15.84 | -0.06 (-0.38%) | 353,500 |
19 Apr 2022 | USD | 15.75 | 16 | 15.67 | 15.9 | 15.9 | +0.24 (+1.53%) | 339,000 |
18 Apr 2022 | USD | 15.54 | 15.83 | 15.45 | 15.66 | 15.66 | +0.02 (+0.13%) | 469,200 |
14 Apr 2022 | USD | 15.96 | 16.13 | 15.62 | 15.64 | 15.64 | -0.27 (-1.70%) | 356,100 |
13 Apr 2022 | USD | 15.72 | 16.08 | 15.7 | 15.91 | 15.91 | +0.19 (+1.21%) | 512,000 |
12 Apr 2022 | USD | 15.29 | 15.93 | 15.29 | 15.72 | 15.72 | +0.67 (+4.45%) | 653,300 |
11 Apr 2022 | USD | 15.1 | 15.4 | 14.94 | 15.05 | 15.05 | +0.54 (+3.72%) | 1,200,100 |
8 Apr 2022 | USD | 14.8 | 14.98 | 14.48 | 14.51 | 14.51 | -0.48 (-3.20%) | 655,400 |
7 Apr 2022 | USD | 15.22 | 15.42 | 14.81 | 14.99 | 14.99 | -0.18 (-1.19%) | 573,700 |
6 Apr 2022 | USD | 15.57 | 15.66 | 15.15 | 15.17 | 15.17 | -0.58 (-3.68%) | 822,900 |
5 Apr 2022 | USD | 16.5 | 16.55 | 15.69 | 15.75 | 15.75 | -0.82 (-4.95%) | 488,100 |
4 Apr 2022 | USD | 16.58 | 16.79 | 16.37 | 16.57 | 16.57 | -0.01 (-0.06%) | 481,900 |
1 Apr 2022 | USD | 17 | 17.23 | 16.48 | 16.58 | 16.58 | -0.39 (-2.30%) | 573,300 |
31 Mar 2022 | USD | 17.61 | 17.76 | 16.9 | 16.97 | 16.97 | -0.63 (-3.58%) | 1,147,100 |
30 Mar 2022 | USD | 18.15 | 18.33 | 17.54 | 17.6 | 17.6 | -0.68 (-3.72%) | 324,200 |
29 Mar 2022 | USD | 18.37 | 18.8 | 17.96 | 18.28 | 18.28 | +0.08 (+0.44%) | 533,900 |
28 Mar 2022 | USD | 18.36 | 18.45 | 17.77 | 18.2 | 18.2 | -0.16 (-0.87%) | 564,100 |