Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 21.13 | 21.35 | 21 | 21.29 | 21.29 | +0.1 (+0.47%) | 989,000 |
13 May 2022 | USD | 20.87 | 21.35 | 20.87 | 21.19 | 21.19 | +0.35 (+1.68%) | 1,014,200 |
12 May 2022 | USD | 21.27 | 21.27 | 20.52 | 20.84 | 20.84 | -0.34 (-1.61%) | 1,306,700 |
11 May 2022 | USD | 21.31 | 21.62 | 21.04 | 21.18 | 21.18 | -0.17 (-0.80%) | 1,312,700 |
10 May 2022 | USD | 21.3 | 21.72 | 20.75 | 21.35 | 21.35 | +0.13 (+0.61%) | 1,694,400 |
9 May 2022 | USD | 21.44 | 21.77 | 21.13 | 21.22 | 21.22 | -0.43 (-1.99%) | 2,064,500 |
6 May 2022 | USD | 21.81 | 21.87 | 21.39 | 21.65 | 21.65 | -0.2 (-0.92%) | 1,524,500 |
5 May 2022 | USD | 22.38 | 22.67 | 21.51 | 21.85 | 21.85 | -0.62 (-2.76%) | 2,056,100 |
4 May 2022 | USD | 21.88 | 22.54 | 21.88 | 22.47 | 22.47 | +0.37 (+1.67%) | 2,692,900 |
3 May 2022 | USD | 21.62 | 22.27 | 21.57 | 22.1 | 22.1 | +0.48 (+2.22%) | 1,675,000 |
2 May 2022 | USD | 21.53 | 21.74 | 21.27 | 21.62 | 21.62 | +0.23 (+1.08%) | 1,635,700 |
29 Apr 2022 | USD | 21.74 | 21.93 | 21.31 | 21.39 | 21.39 | -0.4 (-1.84%) | 1,096,500 |
28 Apr 2022 | USD | 21.49 | 21.82 | 21.32 | 21.79 | 21.79 | +0.52 (+2.44%) | 1,935,800 |
27 Apr 2022 | USD | 21.24 | 21.46 | 21.13 | 21.27 | 21.27 | -0.07 (-0.33%) | 1,123,300 |
26 Apr 2022 | USD | 21.32 | 21.63 | 21.13 | 21.34 | 21.34 | -0.31 (-1.43%) | 1,229,100 |
25 Apr 2022 | USD | 21.58 | 21.71 | 21.15 | 21.65 | 21.65 | -0.1 (-0.46%) | 1,168,900 |
22 Apr 2022 | USD | 22.27 | 22.31 | 21.71 | 21.75 | 21.75 | -0.59 (-2.64%) | 1,114,400 |
21 Apr 2022 | USD | 22.73 | 22.82 | 22.33 | 22.34 | 22.34 | -0.2 (-0.89%) | 856,000 |
20 Apr 2022 | USD | 22.53 | 22.81 | 22.47 | 22.54 | 22.54 | +0.2 (+0.90%) | 1,432,900 |
19 Apr 2022 | USD | 22.49 | 22.54 | 22.31 | 22.34 | 22.34 | -0.04 (-0.18%) | 1,035,400 |
18 Apr 2022 | USD | 22.06 | 22.56 | 22.06 | 22.38 | 22.38 | +0.14 (+0.63%) | 876,500 |
14 Apr 2022 | USD | 22.02 | 22.27 | 21.98 | 22.24 | 22.24 | +0.24 (+1.09%) | 932,900 |
13 Apr 2022 | USD | 21.69 | 22.02 | 21.58 | 22 | 22 | +0.32 (+1.48%) | 849,400 |
12 Apr 2022 | USD | 21.66 | 22.05 | 21.59 | 21.68 | 21.68 | -0.02 (-0.09%) | 1,241,400 |
11 Apr 2022 | USD | 22 | 22.2 | 21.65 | 21.7 | 21.7 | -0.15 (-0.69%) | 2,286,000 |
8 Apr 2022 | USD | 21.67 | 22.11 | 21.64 | 21.85 | 21.85 | +0.26 (+1.20%) | 1,818,100 |
7 Apr 2022 | USD | 21.59 | 21.84 | 21.44 | 21.59 | 21.59 | -0.01 (-0.05%) | 1,953,800 |
6 Apr 2022 | USD | 21.62 | 21.72 | 21.4 | 21.6 | 21.6 | -0.08 (-0.37%) | 2,047,600 |
5 Apr 2022 | USD | 21.74 | 21.97 | 21.56 | 21.68 | 21.68 | -0.11 (-0.50%) | 1,719,100 |
4 Apr 2022 | USD | 21.93 | 21.97 | 21.52 | 21.79 | 21.79 | -0.27 (-1.22%) | 1,652,800 |