Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 13.07 | 13.18 | 12.47 | 12.61 | 12.61 | -0.39 (-3%) | 2,560,700 |
9 May 2022 | USD | 13.24 | 13.36 | 12.98 | 13 | 13 | -0.21 (-1.59%) | 3,316,700 |
6 May 2022 | USD | 13.45 | 13.58 | 13.05 | 13.21 | 13.21 | -0.32 (-2.37%) | 2,818,300 |
5 May 2022 | USD | 12.63 | 13.57 | 12.4 | 13.53 | 13.53 | +1.06 (+8.50%) | 4,766,000 |
4 May 2022 | USD | 12.3 | 12.49 | 12.08 | 12.47 | 12.47 | +0.21 (+1.71%) | 2,403,900 |
3 May 2022 | USD | 11.69 | 12.3 | 11.69 | 12.26 | 12.26 | +0.62 (+5.33%) | 4,238,500 |
2 May 2022 | USD | 11.85 | 11.86 | 11.44 | 11.64 | 11.64 | -0.04 (-0.34%) | 2,470,800 |
29 Apr 2022 | USD | 12.04 | 12.13 | 11.66 | 11.68 | 11.68 | -0.42 (-3.47%) | 2,765,000 |
28 Apr 2022 | USD | 11.94 | 12.16 | 11.75 | 12.1 | 12.1 | +0.29 (+2.46%) | 1,926,700 |
27 Apr 2022 | USD | 12.12 | 12.2 | 11.73 | 11.81 | 11.81 | -0.3 (-2.48%) | 2,697,000 |
26 Apr 2022 | USD | 12.31 | 12.4 | 12.08 | 12.11 | 12.11 | -0.24 (-1.94%) | 2,329,000 |
25 Apr 2022 | USD | 12.1 | 12.36 | 12.02 | 12.35 | 12.35 | +0.21 (+1.73%) | 3,231,500 |
22 Apr 2022 | USD | 12.36 | 12.44 | 12.12 | 12.14 | 12.14 | -0.31 (-2.49%) | 2,567,900 |
21 Apr 2022 | USD | 12.57 | 12.63 | 12.37 | 12.45 | 12.45 | -0.07 (-0.56%) | 2,369,900 |
20 Apr 2022 | USD | 12.5 | 12.72 | 12.44 | 12.52 | 12.52 | +0.1 (+0.81%) | 1,949,600 |
19 Apr 2022 | USD | 12.49 | 12.55 | 12.23 | 12.42 | 12.42 | +0.04 (+0.32%) | 3,562,500 |
18 Apr 2022 | USD | 12.79 | 12.92 | 12.36 | 12.38 | 12.38 | -0.58 (-4.48%) | 2,873,000 |
14 Apr 2022 | USD | 12.9 | 13.31 | 12.89 | 12.96 | 12.96 | +0.1 (+0.78%) | 2,444,800 |
13 Apr 2022 | USD | 12.99 | 13.13 | 12.82 | 12.86 | 12.86 | -0.13 (-1.00%) | 2,447,700 |
12 Apr 2022 | USD | 13.14 | 13.3 | 12.78 | 12.99 | 12.99 | -0.61 (-4.49%) | 4,450,900 |
11 Apr 2022 | USD | 13.68 | 13.83 | 13.53 | 13.6 | 13.6 | -0.09 (-0.66%) | 2,048,800 |
8 Apr 2022 | USD | 13.93 | 13.98 | 13.67 | 13.69 | 13.69 | -0.17 (-1.23%) | 1,612,600 |
7 Apr 2022 | USD | 13.88 | 13.93 | 13.52 | 13.86 | 13.86 | -0.05 (-0.36%) | 2,398,600 |
6 Apr 2022 | USD | 13.98 | 14.16 | 13.84 | 13.91 | 13.91 | -0.13 (-0.93%) | 3,024,200 |
5 Apr 2022 | USD | 14.69 | 14.85 | 13.99 | 14.04 | 14.04 | -0.68 (-4.62%) | 3,816,400 |
4 Apr 2022 | USD | 15.14 | 15.15 | 14.51 | 14.72 | 14.72 | -0.38 (-2.52%) | 2,865,500 |
1 Apr 2022 | USD | 14.89 | 15.12 | 14.82 | 15.1 | 15.1 | +0.21 (+1.41%) | 2,579,800 |
31 Mar 2022 | USD | 14.99 | 15.11 | 14.88 | 14.89 | 14.89 | -0.07 (-0.47%) | 3,055,700 |
30 Mar 2022 | USD | 15.04 | 15.06 | 14.82 | 14.96 | 14.96 | -0.17 (-1.12%) | 2,257,000 |
29 Mar 2022 | USD | 14.88 | 15.18 | 14.87 | 15.13 | 15.13 | +0.38 (+2.58%) | 2,287,100 |