Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 20.99 | 21.23 | 20.58 | 21 | 21 | +0.21 (+1.01%) | 843,300 |
13 May 2022 | USD | 21.04 | 21.14 | 20.67 | 20.79 | 20.79 | +0.09 (+0.43%) | 993,500 |
12 May 2022 | USD | 21.33 | 21.33 | 20.44 | 20.7 | 20.7 | -0.53 (-2.50%) | 693,200 |
11 May 2022 | USD | 21.19 | 21.78 | 21 | 21.23 | 21.23 | +0.23 (+1.10%) | 413,800 |
10 May 2022 | USD | 21.96 | 22.43 | 20.79 | 21 | 21 | -0.55 (-2.55%) | 346,700 |
9 May 2022 | USD | 21.94 | 22.12 | 21.16 | 21.55 | 21.55 | -0.39 (-1.78%) | 574,300 |
6 May 2022 | USD | 22.76 | 23.17 | 21.7 | 21.94 | 21.94 | -1.03 (-4.48%) | 460,900 |
5 May 2022 | USD | 23.88 | 24.41 | 22.78 | 22.97 | 22.97 | -0.76 (-3.20%) | 387,800 |
4 May 2022 | USD | 23.61 | 23.85 | 23 | 23.73 | 23.73 | +0.18 (+0.76%) | 434,000 |
3 May 2022 | USD | 23.21 | 23.81 | 23.2 | 23.55 | 23.55 | +0.3 (+1.29%) | 310,100 |
2 May 2022 | USD | 23.21 | 23.72 | 22.97 | 23.25 | 23.25 | -0.1 (-0.43%) | 276,000 |
29 Apr 2022 | USD | 24.27 | 24.49 | 23.24 | 23.35 | 23.35 | -0.96 (-3.95%) | 369,400 |
28 Apr 2022 | USD | 23.62 | 24.5 | 23.35 | 24.31 | 24.31 | +0.8 (+3.40%) | 315,600 |
27 Apr 2022 | USD | 23.83 | 24 | 23.37 | 23.51 | 23.51 | -0.16 (-0.68%) | 343,800 |
26 Apr 2022 | USD | 24.25 | 24.31 | 23.5 | 23.67 | 23.67 | -0.86 (-3.51%) | 297,200 |
25 Apr 2022 | USD | 24.39 | 25.03 | 23.78 | 24.53 | 24.53 | -0.13 (-0.53%) | 408,600 |
22 Apr 2022 | USD | 24.79 | 24.9 | 24.5 | 24.66 | 24.66 | -0.21 (-0.84%) | 232,600 |
21 Apr 2022 | USD | 25.39 | 25.52 | 24.82 | 24.87 | 24.87 | -0.23 (-0.92%) | 234,800 |
20 Apr 2022 | USD | 25.3 | 25.53 | 24.97 | 25.1 | 25.1 | -0.06 (-0.24%) | 163,800 |
19 Apr 2022 | USD | 25.01 | 25.32 | 24.61 | 25.16 | 25.16 | +0.09 (+0.36%) | 223,400 |
18 Apr 2022 | USD | 25.22 | 25.58 | 24.5 | 25.07 | 25.07 | -0.41 (-1.61%) | 168,400 |
14 Apr 2022 | USD | 25.1 | 25.64 | 24.67 | 25.48 | 25.48 | +0.11 (+0.43%) | 180,300 |
13 Apr 2022 | USD | 24.65 | 25.41 | 24.65 | 25.37 | 25.37 | +0.68 (+2.75%) | 184,500 |
12 Apr 2022 | USD | 24.41 | 25.21 | 24.41 | 24.69 | 24.69 | +0.27 (+1.11%) | 223,800 |
11 Apr 2022 | USD | 24.3 | 25.05 | 24 | 24.42 | 24.42 | +0.04 (+0.16%) | 397,700 |
8 Apr 2022 | USD | 24.02 | 24.6 | 23.82 | 24.38 | 24.38 | +0.35 (+1.46%) | 282,200 |
7 Apr 2022 | USD | 24.59 | 24.77 | 23.74 | 24.03 | 24.03 | -0.59 (-2.40%) | 489,500 |
6 Apr 2022 | USD | 24.52 | 24.97 | 24.34 | 24.62 | 24.62 | +0.02 (+0.08%) | 305,700 |
5 Apr 2022 | USD | 24.73 | 25.08 | 24.28 | 24.6 | 24.6 | -0.27 (-1.09%) | 222,600 |
4 Apr 2022 | USD | 25.21 | 25.23 | 24.53 | 24.87 | 24.87 | -0.34 (-1.35%) | 226,300 |