Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 11.62 | 12.09 | 11.55 | 11.93 | 11.93 | +0.3 (+2.58%) | 6,898,900 |
13 May 2022 | USD | 11.14 | 11.69 | 11.02 | 11.63 | 11.63 | +0.86 (+7.99%) | 5,145,600 |
12 May 2022 | USD | 10.92 | 11.15 | 10.51 | 10.77 | 10.77 | -0.62 (-5.44%) | 7,049,700 |
11 May 2022 | USD | 11.66 | 11.9 | 11.35 | 11.39 | 11.39 | -0.2 (-1.73%) | 3,908,000 |
10 May 2022 | USD | 12.1 | 12.19 | 11.31 | 11.59 | 11.59 | -0.27 (-2.28%) | 4,617,200 |
9 May 2022 | USD | 11.81 | 12.05 | 11.72 | 11.86 | 11.86 | -0.25 (-2.06%) | 5,432,600 |
6 May 2022 | USD | 12 | 12.27 | 11.81 | 12.11 | 12.11 | -0.5 (-3.97%) | 7,208,100 |
5 May 2022 | USD | 13.12 | 13.12 | 12.28 | 12.61 | 12.61 | -1.46 (-10.38%) | 7,633,500 |
4 May 2022 | USD | 13.71 | 14.15 | 13.56 | 14.07 | 14.07 | -0.04 (-0.28%) | 3,185,200 |
3 May 2022 | USD | 13.69 | 14.29 | 13.69 | 14.11 | 14.11 | +0.48 (+3.52%) | 2,882,700 |
2 May 2022 | USD | 13.72 | 13.78 | 13.25 | 13.63 | 13.63 | -0.11 (-0.80%) | 3,930,000 |
29 Apr 2022 | USD | 14.18 | 14.34 | 13.74 | 13.74 | 13.74 | -0.22 (-1.58%) | 2,770,200 |
28 Apr 2022 | USD | 13.83 | 13.99 | 13.5 | 13.96 | 13.96 | +0.31 (+2.27%) | 3,089,100 |
27 Apr 2022 | USD | 13.94 | 14.26 | 13.62 | 13.65 | 13.65 | -0.15 (-1.09%) | 3,496,300 |
26 Apr 2022 | USD | 14.14 | 14.28 | 13.66 | 13.8 | 13.8 | -0.14 (-1.00%) | 2,916,000 |
25 Apr 2022 | USD | 13.72 | 14.04 | 13.31 | 13.94 | 13.94 | -0.6 (-4.13%) | 6,971,300 |
22 Apr 2022 | USD | 14.74 | 14.94 | 14.48 | 14.54 | 14.54 | -0.45 (-3.00%) | 4,257,700 |
21 Apr 2022 | USD | 15.66 | 15.77 | 14.82 | 14.99 | 14.99 | -1.14 (-7.07%) | 6,162,500 |
20 Apr 2022 | USD | 15.9 | 16.18 | 15.78 | 16.13 | 16.13 | -0.06 (-0.37%) | 2,799,000 |
19 Apr 2022 | USD | 16.35 | 16.4 | 16 | 16.19 | 16.19 | -0.38 (-2.29%) | 3,057,000 |
18 Apr 2022 | USD | 16.74 | 17 | 16.47 | 16.57 | 16.57 | +0.05 (+0.30%) | 2,723,400 |
14 Apr 2022 | USD | 16.87 | 16.9 | 16.33 | 16.52 | 16.52 | -0.58 (-3.39%) | 3,080,300 |
13 Apr 2022 | USD | 16.94 | 17.1 | 16.79 | 17.1 | 17.1 | +0.27 (+1.60%) | 2,962,700 |
12 Apr 2022 | USD | 17.46 | 17.6 | 16.75 | 16.83 | 16.83 | -0.69 (-3.94%) | 5,293,300 |
11 Apr 2022 | USD | 17.61 | 17.71 | 17.15 | 17.52 | 17.52 | +0.4 (+2.34%) | 6,268,200 |
8 Apr 2022 | USD | 16.95 | 17.47 | 16.89 | 17.12 | 17.12 | +1.12 (+7.00%) | 6,289,600 |
7 Apr 2022 | USD | 15.8 | 16.18 | 15.67 | 16 | 16 | +0.31 (+1.98%) | 3,722,000 |
6 Apr 2022 | USD | 15.77 | 15.87 | 15.44 | 15.69 | 15.69 | -0.02 (-0.13%) | 3,398,100 |
5 Apr 2022 | USD | 16.56 | 16.77 | 15.68 | 15.71 | 15.71 | -0.87 (-5.25%) | 3,380,200 |
4 Apr 2022 | USD | 16.8 | 16.83 | 16.34 | 16.58 | 16.58 | -0.02 (-0.12%) | 3,273,200 |