Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 16.65 | 17.36 | 16.59 | 16.93 | 16.93 | +0.2 (+1.20%) | 4,419,900 |
29 Apr 2022 | USD | 16.82 | 17.33 | 16.65 | 16.73 | 16.73 | -0.17 (-1.01%) | 4,965,900 |
28 Apr 2022 | USD | 16.33 | 17.19 | 16.07 | 16.9 | 16.9 | +0.56 (+3.43%) | 2,806,200 |
27 Apr 2022 | USD | 16.63 | 16.73 | 16.34 | 16.34 | 16.34 | -0.32 (-1.92%) | 2,510,500 |
26 Apr 2022 | USD | 16.88 | 17.12 | 16.61 | 16.66 | 16.66 | -0.45 (-2.63%) | 1,808,500 |
25 Apr 2022 | USD | 16.62 | 17.13 | 16.33 | 17.11 | 17.11 | +0.38 (+2.27%) | 1,578,700 |
22 Apr 2022 | USD | 17.16 | 17.19 | 16.72 | 16.73 | 16.73 | -0.47 (-2.73%) | 1,064,700 |
21 Apr 2022 | USD | 17.68 | 17.78 | 17.14 | 17.2 | 17.2 | -0.27 (-1.55%) | 1,291,000 |
20 Apr 2022 | USD | 17.51 | 17.69 | 17.33 | 17.47 | 17.47 | +0.17 (+0.98%) | 1,033,100 |
19 Apr 2022 | USD | 16.77 | 17.36 | 16.77 | 17.3 | 17.3 | +0.55 (+3.28%) | 2,067,800 |
18 Apr 2022 | USD | 16.28 | 16.9 | 16.28 | 16.75 | 16.75 | -0.06 (-0.36%) | 1,749,300 |
14 Apr 2022 | USD | 16.98 | 17.07 | 16.75 | 16.81 | 16.81 | -0.14 (-0.83%) | 1,342,800 |
13 Apr 2022 | USD | 16.64 | 16.97 | 16.6 | 16.95 | 16.95 | +0.23 (+1.38%) | 1,310,000 |
12 Apr 2022 | USD | 16.68 | 17.07 | 16.63 | 16.72 | 16.72 | +0.06 (+0.36%) | 4,687,800 |
11 Apr 2022 | USD | 17.14 | 17.41 | 16.63 | 16.66 | 16.66 | -0.66 (-3.81%) | 1,722,700 |
8 Apr 2022 | USD | 17.11 | 17.54 | 16.95 | 17.32 | 17.32 | +0.23 (+1.35%) | 1,740,100 |
7 Apr 2022 | USD | 17.43 | 17.59 | 16.85 | 17.09 | 17.09 | -0.31 (-1.78%) | 2,476,300 |
6 Apr 2022 | USD | 17.85 | 18.1 | 17.23 | 17.4 | 17.4 | -0.73 (-4.03%) | 3,499,400 |
5 Apr 2022 | USD | 17.97 | 18.47 | 17.95 | 18.13 | 18.13 | +0.22 (+1.23%) | 2,200,000 |
4 Apr 2022 | USD | 18.17 | 18.31 | 17.82 | 17.91 | 17.91 | -0.34 (-1.86%) | 2,444,300 |
1 Apr 2022 | USD | 18.45 | 18.71 | 18.14 | 18.25 | 18.25 | -0.11 (-0.60%) | 3,294,300 |
31 Mar 2022 | USD | 18.05 | 18.41 | 18.05 | 18.36 | 18.36 | +0.32 (+1.77%) | 5,278,400 |
30 Mar 2022 | USD | 18.51 | 18.68 | 17.93 | 18.04 | 18.04 | -0.61 (-3.27%) | 2,501,600 |
29 Mar 2022 | USD | 18.45 | 18.75 | 18.4 | 18.65 | 18.65 | +0.53 (+2.92%) | 1,898,800 |
28 Mar 2022 | USD | 18.2 | 18.2 | 17.77 | 18.12 | 18.12 | -0.13 (-0.71%) | 1,417,300 |
25 Mar 2022 | USD | 18.17 | 18.48 | 18.14 | 18.25 | 18.25 | +0.08 (+0.44%) | 1,351,600 |
24 Mar 2022 | USD | 17.98 | 18.2 | 17.85 | 18.17 | 18.17 | +0.3 (+1.68%) | 1,386,500 |
23 Mar 2022 | USD | 18.22 | 18.38 | 17.87 | 17.87 | 17.87 | -0.52 (-2.83%) | 1,738,900 |
22 Mar 2022 | USD | 18.41 | 18.65 | 18.24 | 18.39 | 18.39 | +0.13 (+0.71%) | 2,184,200 |
21 Mar 2022 | USD | 18.79 | 18.79 | 18.22 | 18.26 | 18.26 | -0.37 (-1.99%) | 3,084,000 |