Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 16.27 | 16.65 | 16.14 | 16.23 | 16.23 | -0.17 (-1.04%) | 72,000 |
2 May 2022 | USD | 16.23 | 16.4 | 16.17 | 16.4 | 16.4 | -0.26 (-1.56%) | 84,000 |
29 Apr 2022 | USD | 16.72 | 16.76 | 16.38 | 16.66 | 16.66 | -0.14 (-0.83%) | 36,100 |
28 Apr 2022 | USD | 16.58 | 16.8 | 16.46 | 16.8 | 16.8 | +0.15 (+0.90%) | 81,900 |
27 Apr 2022 | USD | 16.74 | 16.85 | 16.59 | 16.65 | 16.65 | +0.34 (+2.08%) | 66,800 |
26 Apr 2022 | USD | 16.6 | 16.67 | 16.21 | 16.31 | 16.31 | -0.24 (-1.45%) | 109,000 |
25 Apr 2022 | USD | 16.44 | 16.55 | 16.15 | 16.55 | 16.55 | -0.12 (-0.72%) | 28,500 |
22 Apr 2022 | USD | 16.95 | 16.98 | 16.63 | 16.67 | 16.67 | -0.51 (-2.97%) | 21,300 |
21 Apr 2022 | USD | 17.66 | 17.66 | 17.05 | 17.18 | 17.18 | +0.13 (+0.76%) | 26,200 |
20 Apr 2022 | USD | 16.95 | 17.05 | 16.93 | 17.05 | 17.05 | +0.33 (+1.97%) | 228,100 |
19 Apr 2022 | USD | 16.35 | 16.72 | 16.35 | 16.72 | 16.72 | +0.55 (+3.40%) | 108,600 |
18 Apr 2022 | USD | 16.34 | 16.38 | 15.86 | 16.17 | 16.17 | +0.06 (+0.37%) | 60,400 |
14 Apr 2022 | USD | 16.46 | 16.46 | 16.05 | 16.11 | 16.11 | -0.17 (-1.04%) | 53,300 |
13 Apr 2022 | USD | 16.12 | 16.34 | 16.1 | 16.28 | 16.28 | +0.27 (+1.69%) | 84,600 |
12 Apr 2022 | USD | 16.08 | 16.21 | 15.96 | 16.01 | 16.01 | +0.22 (+1.39%) | 80,500 |
11 Apr 2022 | USD | 15.9 | 16.02 | 15.79 | 15.79 | 15.79 | -0.18 (-1.13%) | 44,800 |
8 Apr 2022 | USD | 15.92 | 16.42 | 15.92 | 15.97 | 15.97 | +0.04 (+0.25%) | 56,500 |
7 Apr 2022 | USD | 15.53 | 15.94 | 15.5 | 15.93 | 15.93 | +0.5 (+3.24%) | 74,000 |
6 Apr 2022 | USD | 15.59 | 15.66 | 15.15 | 15.43 | 15.43 | -0.36 (-2.28%) | 100,100 |
5 Apr 2022 | USD | 16 | 16.13 | 15.68 | 15.79 | 15.79 | -0.63 (-3.84%) | 95,900 |
4 Apr 2022 | USD | 16.48 | 16.5 | 16.36 | 16.42 | 16.42 | -0.08 (-0.48%) | 39,800 |
1 Apr 2022 | USD | 16.54 | 16.87 | 16.41 | 16.5 | 16.5 | +0.2 (+1.23%) | 25,200 |
31 Mar 2022 | USD | 16.5 | 16.56 | 16.3 | 16.3 | 16.3 | -0.4 (-2.40%) | 44,200 |
30 Mar 2022 | USD | 16.71 | 17.1 | 16.67 | 16.7 | 16.7 | -0.39 (-2.28%) | 26,900 |
29 Mar 2022 | USD | 17.15 | 17.55 | 16.94 | 17.09 | 17.09 | +1.35 (+8.58%) | 131,000 |
28 Mar 2022 | USD | 15.9 | 15.9 | 15.57 | 15.74 | 15.74 | -0.19 (-1.19%) | 84,800 |
25 Mar 2022 | USD | 16.34 | 16.34 | 15.8 | 15.93 | 15.93 | -1.49 (-8.55%) | 418,900 |
24 Mar 2022 | USD | 17.1 | 17.42 | 17.09 | 17.42 | 17.42 | -0.16 (-0.91%) | 232,900 |
23 Mar 2022 | USD | 17.07 | 17.63 | 17.07 | 17.58 | 17.58 | -0.49 (-2.71%) | 258,200 |
22 Mar 2022 | USD | 17.75 | 18.15 | 17.66 | 18.07 | 18.07 | +0.49 (+2.79%) | 304,645 |