Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 17.81 | 18.005 | 17.78 | 17.8 | 17.8 | -0.035 (-0.20%) | 510,600 |
13 May 2022 | USD | 17.82 | 17.87 | 17.78 | 17.835 | 17.835 | +0.045 (+0.25%) | 114,700 |
12 May 2022 | USD | 17.84 | 17.919 | 17.79 | 17.79 | 17.79 | -0.06 (-0.34%) | 80,100 |
11 May 2022 | USD | 17.9 | 17.97 | 17.85 | 17.85 | 17.85 | -0.08 (-0.45%) | 336,600 |
10 May 2022 | USD | 17.96 | 18.01 | 17.89 | 17.93 | 17.93 | -0.08 (-0.44%) | 122,400 |
9 May 2022 | USD | 18.01 | 18.01 | 17.93 | 18.01 | 18.01 | -0.07 (-0.39%) | 116,300 |
6 May 2022 | USD | 18.03 | 18.13 | 18.03 | 18.08 | 18.08 | 0.0 (0.0%) | 160,000 |
5 May 2022 | USD | 18.15 | 18.16 | 18.03 | 18.08 | 18.08 | -0.08 (-0.44%) | 249,900 |
4 May 2022 | USD | 18.07 | 18.197 | 18.05 | 18.16 | 18.16 | +0.08 (+0.44%) | 113,000 |
3 May 2022 | USD | 18.14 | 18.2 | 18.08 | 18.08 | 18.08 | -0.04 (-0.22%) | 526,800 |
2 May 2022 | USD | 18.23 | 18.23 | 18.12 | 18.12 | 18.12 | -0.21 (-1.15%) | 76,800 |
29 Apr 2022 | USD | 18.31 | 18.36 | 18.251 | 18.33 | 18.33 | -0.03 (-0.16%) | 43,100 |
28 Apr 2022 | USD | 18.45 | 18.45 | 18.34 | 18.36 | 18.36 | -0.01 (-0.05%) | 99,200 |
27 Apr 2022 | USD | 18.46 | 18.47 | 18.37 | 18.37 | 18.37 | -0.03 (-0.16%) | 57,100 |
26 Apr 2022 | USD | 18.46 | 18.46 | 18.36 | 18.4 | 18.4 | +0.02 (+0.11%) | 127,600 |
25 Apr 2022 | USD | 18.4 | 18.44 | 18.37 | 18.38 | 18.38 | -0.08 (-0.43%) | 96,700 |
22 Apr 2022 | USD | 18.49 | 18.49 | 18.37 | 18.46 | 18.46 | +0.02 (+0.11%) | 119,500 |
21 Apr 2022 | USD | 18.513 | 18.545 | 18.44 | 18.44 | 18.44 | -0.12 (-0.65%) | 154,200 |
20 Apr 2022 | USD | 18.52 | 18.58 | 18.504 | 18.56 | 18.56 | +0.015 (+0.08%) | 138,400 |
19 Apr 2022 | USD | 18.6 | 18.63 | 18.53 | 18.545 | 18.545 | -0.065 (-0.35%) | 60,700 |
18 Apr 2022 | USD | 18.6 | 18.69 | 18.6 | 18.61 | 18.61 | -0.03 (-0.16%) | 121,600 |
14 Apr 2022 | USD | 18.69 | 18.69 | 18.61 | 18.64 | 18.64 | -0.04 (-0.21%) | 177,500 |
13 Apr 2022 | USD | 18.76 | 18.78 | 18.65 | 18.68 | 18.68 | -0.02 (-0.11%) | 597,600 |
12 Apr 2022 | USD | 18.81 | 18.81 | 18.7 | 18.7 | 18.7 | -0.06 (-0.32%) | 83,100 |
11 Apr 2022 | USD | 18.83 | 18.84 | 18.76 | 18.76 | 18.76 | -0.095 (-0.50%) | 67,600 |
8 Apr 2022 | USD | 18.865 | 18.93 | 18.84 | 18.855 | 18.855 | -0.055 (-0.29%) | 220,100 |
7 Apr 2022 | USD | 18.91 | 18.91 | 18.85 | 18.91 | 18.91 | +0.02 (+0.11%) | 158,800 |
6 Apr 2022 | USD | 18.92 | 18.94 | 18.88 | 18.89 | 18.89 | -0.04 (-0.21%) | 388,600 |
5 Apr 2022 | USD | 18.97 | 19.014 | 18.93 | 18.93 | 18.93 | -0.05 (-0.26%) | 159,700 |
4 Apr 2022 | USD | 19.01 | 19.02 | 18.96 | 18.98 | 18.98 | +0.03 (+0.16%) | 289,500 |