Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 12.81 | 13.23 | 12.81 | 13.14 | 13.14 | +0.44 (+3.46%) | 1,184,200 |
13 May 2022 | USD | 12.49 | 12.88 | 12.34 | 12.7 | 12.7 | +0.41 (+3.34%) | 1,700,100 |
12 May 2022 | USD | 12.03 | 12.52 | 11.79 | 12.29 | 12.29 | +0.12 (+0.99%) | 960,600 |
11 May 2022 | USD | 12.34 | 13.19 | 12.14 | 12.17 | 12.17 | +0.18 (+1.50%) | 1,618,500 |
10 May 2022 | USD | 12.38 | 12.67 | 11.7 | 11.99 | 11.99 | -0.21 (-1.72%) | 2,337,800 |
9 May 2022 | USD | 13.12 | 13.17 | 12.05 | 12.2 | 12.2 | -1.25 (-9.29%) | 2,740,700 |
6 May 2022 | USD | 13.45 | 13.58 | 13.06 | 13.45 | 13.45 | +0.26 (+1.97%) | 1,506,300 |
5 May 2022 | USD | 14.14 | 14.19 | 12.59 | 13.19 | 13.19 | -0.69 (-4.97%) | 1,723,700 |
4 May 2022 | USD | 14.58 | 14.76 | 13.06 | 13.88 | 13.88 | -0.33 (-2.32%) | 2,054,800 |
3 May 2022 | USD | 14.19 | 14.49 | 14.02 | 14.21 | 14.21 | +0.03 (+0.21%) | 969,500 |
2 May 2022 | USD | 14 | 14.41 | 13.67 | 14.18 | 14.18 | +0.04 (+0.28%) | 902,700 |
29 Apr 2022 | USD | 14.19 | 14.51 | 13.91 | 14.14 | 14.14 | -0.12 (-0.84%) | 1,751,900 |
28 Apr 2022 | USD | 14.11 | 14.53 | 13.21 | 14.26 | 14.26 | +0.39 (+2.81%) | 869,300 |
27 Apr 2022 | USD | 13.89 | 14.15 | 13.56 | 13.87 | 13.87 | +0.06 (+0.43%) | 706,700 |
26 Apr 2022 | USD | 13.64 | 14.55 | 13.6 | 13.81 | 13.81 | +0.13 (+0.95%) | 1,198,900 |
25 Apr 2022 | USD | 13.79 | 14.09 | 12.72 | 13.68 | 13.68 | -0.68 (-4.74%) | 1,518,100 |
22 Apr 2022 | USD | 15.2 | 15.43 | 14.35 | 14.36 | 14.36 | -0.96 (-6.27%) | 1,273,500 |
21 Apr 2022 | USD | 16.85 | 16.925 | 14.97 | 15.32 | 15.32 | -0.91 (-5.61%) | 2,296,500 |
20 Apr 2022 | USD | 16.12 | 16.34 | 15.62 | 16.23 | 16.23 | +0.18 (+1.12%) | 1,340,100 |
19 Apr 2022 | USD | 15.62 | 16.11 | 15.45 | 16.05 | 16.05 | +0.3 (+1.90%) | 970,000 |
18 Apr 2022 | USD | 15.94 | 16.28 | 15.52 | 15.75 | 15.75 | +0.09 (+0.57%) | 686,800 |
14 Apr 2022 | USD | 15.25 | 15.775 | 15.09 | 15.66 | 15.66 | +0.33 (+2.15%) | 599,100 |
13 Apr 2022 | USD | 15.5 | 15.709 | 14.925 | 15.33 | 15.33 | +0.16 (+1.05%) | 731,400 |
12 Apr 2022 | USD | 14.82 | 15.7 | 14.82 | 15.17 | 15.17 | +0.72 (+4.98%) | 1,257,100 |
11 Apr 2022 | USD | 14.53 | 14.848 | 14.23 | 14.45 | 14.45 | -0.4 (-2.69%) | 1,231,800 |
8 Apr 2022 | USD | 14.21 | 14.85 | 14.11 | 14.85 | 14.85 | +0.85 (+6.07%) | 1,008,000 |
7 Apr 2022 | USD | 13.84 | 14.09 | 13.3 | 14 | 14 | +0.23 (+1.67%) | 846,000 |
6 Apr 2022 | USD | 14.15 | 14.32 | 13.649 | 13.77 | 13.77 | -0.13 (-0.94%) | 911,200 |
5 Apr 2022 | USD | 14.48 | 14.93 | 13.8 | 13.9 | 13.9 | -0.53 (-3.67%) | 888,100 |
4 Apr 2022 | USD | 14.46 | 14.92 | 13.85 | 14.43 | 14.43 | +0.11 (+0.77%) | 1,349,400 |