Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 17.97 | 18 | 17.76 | 17.82 | 17.82 | -0.45 (-2.46%) | 23,500 |
6 May 2022 | USD | 18.3 | 18.36 | 18.16 | 18.27 | 18.27 | -0.36 (-1.93%) | 14,800 |
5 May 2022 | USD | 19 | 19.04 | 18.51 | 18.63 | 18.63 | -0.56 (-2.92%) | 20,300 |
4 May 2022 | USD | 18.81 | 19.23 | 18.75 | 19.19 | 19.19 | +0.58 (+3.12%) | 13,300 |
3 May 2022 | USD | 18.65 | 19.24 | 18.57 | 18.61 | 18.61 | +0.34 (+1.86%) | 45,000 |
2 May 2022 | USD | 18.51 | 18.51 | 18.03 | 18.27 | 18.27 | -0.04 (-0.22%) | 18,700 |
29 Apr 2022 | USD | 18.52 | 18.52 | 18.29 | 18.31 | 18.31 | +0.04 (+0.22%) | 31,500 |
28 Apr 2022 | USD | 18.07 | 18.32 | 18.03 | 18.27 | 18.27 | +0.27 (+1.50%) | 24,300 |
27 Apr 2022 | USD | 18.1 | 18.1 | 17.96 | 18 | 18 | 0.0 (0.0%) | 94,000 |
26 Apr 2022 | USD | 18.41 | 18.41 | 17.93 | 18 | 18 | -0.66 (-3.54%) | 101,500 |
25 Apr 2022 | USD | 18.41 | 18.66 | 18.36 | 18.66 | 18.66 | +0.01 (+0.05%) | 10,800 |
22 Apr 2022 | USD | 18.92 | 18.92 | 18.65 | 18.65 | 18.65 | -0.39 (-2.05%) | 12,600 |
21 Apr 2022 | USD | 19.35 | 19.4 | 19 | 19.04 | 19.04 | -0.02 (-0.10%) | 12,600 |
20 Apr 2022 | USD | 19.07 | 19.08 | 18.98 | 19.06 | 19.06 | +0.08 (+0.42%) | 9,700 |
19 Apr 2022 | USD | 18.76 | 19.25 | 18.76 | 18.98 | 18.98 | +0.3 (+1.61%) | 17,800 |
18 Apr 2022 | USD | 18.34 | 18.68 | 18.32 | 18.68 | 18.68 | +0.01 (+0.05%) | 12,700 |
14 Apr 2022 | USD | 18.65 | 18.92 | 18.64 | 18.67 | 18.67 | -0.1 (-0.53%) | 16,000 |
13 Apr 2022 | USD | 18.61 | 18.88 | 18.6 | 18.77 | 18.77 | +0.6 (+3.30%) | 16,600 |
12 Apr 2022 | USD | 18.34 | 18.34 | 18.08 | 18.17 | 18.17 | -0.22 (-1.20%) | 22,000 |
11 Apr 2022 | USD | 18.52 | 18.96 | 18.38 | 18.39 | 18.39 | +0.03 (+0.16%) | 19,600 |
8 Apr 2022 | USD | 18.22 | 18.58 | 18.22 | 18.36 | 18.36 | +0.44 (+2.46%) | 13,200 |
7 Apr 2022 | USD | 18.04 | 18.15 | 17.89 | 17.92 | 17.92 | +0.07 (+0.39%) | 26,500 |
6 Apr 2022 | USD | 17.79 | 17.85 | 17.7 | 17.85 | 17.85 | -0.27 (-1.49%) | 20,300 |
5 Apr 2022 | USD | 18.33 | 18.45 | 17.92 | 18.12 | 18.12 | -0.6 (-3.21%) | 12,743 |
4 Apr 2022 | USD | 18.8 | 18.83 | 18.53 | 18.72 | 18.72 | -0.12 (-0.64%) | 34,030 |
1 Apr 2022 | USD | 18.88 | 18.9 | 18.71 | 18.84 | 18.84 | -0.13 (-0.69%) | 12,400 |
31 Mar 2022 | USD | 19.14 | 19.14 | 18.96 | 18.97 | 18.97 | -0.36 (-1.86%) | 8,200 |
30 Mar 2022 | USD | 19.48 | 19.5 | 19.33 | 19.33 | 19.33 | -0.18 (-0.92%) | 7,800 |
29 Mar 2022 | USD | 19.53 | 19.58 | 19.4 | 19.51 | 19.51 | +0.04 (+0.21%) | 8,900 |
28 Mar 2022 | USD | 19.26 | 19.48 | 19.26 | 19.47 | 19.47 | -0.11 (-0.56%) | 9,400 |