Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 16.36 | 17.19 | 16.35 | 17.04 | 17.04 | +0.68 (+4.16%) | 261,800 |
13 May 2022 | USD | 16.59 | 16.79 | 16.35 | 16.36 | 16.36 | -0.23 (-1.39%) | 213,200 |
12 May 2022 | USD | 16.85 | 16.91 | 16.46 | 16.59 | 16.59 | -0.32 (-1.89%) | 213,900 |
11 May 2022 | USD | 17.19 | 17.45 | 16.87 | 16.91 | 16.91 | -0.14 (-0.82%) | 268,900 |
10 May 2022 | USD | 16.89 | 17.24 | 16.72 | 17.05 | 17.05 | +0.35 (+2.10%) | 378,300 |
9 May 2022 | USD | 17.35 | 17.42 | 16.61 | 16.7 | 16.7 | -0.82 (-4.68%) | 251,900 |
6 May 2022 | USD | 16.9 | 17.52 | 16.9 | 17.52 | 17.52 | +0.54 (+3.18%) | 305,300 |
5 May 2022 | USD | 17.06 | 17.75 | 16.55 | 16.98 | 16.98 | -0.3 (-1.74%) | 300,700 |
4 May 2022 | USD | 16.9 | 17.37 | 16.83 | 17.28 | 17.28 | +0.43 (+2.55%) | 258,200 |
3 May 2022 | USD | 16.7 | 16.9 | 16.61 | 16.85 | 16.85 | +0.17 (+1.02%) | 230,700 |
2 May 2022 | USD | 16.55 | 16.85 | 16.41 | 16.68 | 16.68 | -0.12 (-0.71%) | 328,500 |
29 Apr 2022 | USD | 16.91 | 16.94 | 16.74 | 16.8 | 16.8 | +0.03 (+0.18%) | 275,600 |
28 Apr 2022 | USD | 16.83 | 16.83 | 16.53 | 16.77 | 16.77 | +0.16 (+0.96%) | 273,100 |
27 Apr 2022 | USD | 16.21 | 16.8 | 16.08 | 16.61 | 16.61 | +0.39 (+2.40%) | 494,900 |
26 Apr 2022 | USD | 16.49 | 16.49 | 16.16 | 16.22 | 16.22 | -0.27 (-1.64%) | 214,600 |
25 Apr 2022 | USD | 16.5 | 16.51 | 15.94 | 16.49 | 16.49 | -0.1 (-0.60%) | 421,600 |
22 Apr 2022 | USD | 16.86 | 16.97 | 16.57 | 16.59 | 16.59 | -0.3 (-1.78%) | 192,200 |
21 Apr 2022 | USD | 17.39 | 17.52 | 16.85 | 16.89 | 16.89 | -0.28 (-1.63%) | 395,600 |
20 Apr 2022 | USD | 16.97 | 17.22 | 16.85 | 17.17 | 17.17 | +0.39 (+2.32%) | 151,100 |
19 Apr 2022 | USD | 17.24 | 17.4 | 16.73 | 16.78 | 16.78 | -0.44 (-2.56%) | 358,600 |
18 Apr 2022 | USD | 17.22 | 17.39 | 17.12 | 17.22 | 17.22 | +0.07 (+0.41%) | 305,500 |
14 Apr 2022 | USD | 16.83 | 17.22 | 16.82 | 17.15 | 17.15 | +0.24 (+1.42%) | 289,100 |
13 Apr 2022 | USD | 16.72 | 16.91 | 16.68 | 16.91 | 16.91 | +0.26 (+1.56%) | 325,900 |
12 Apr 2022 | USD | 16.56 | 16.73 | 16.5 | 16.65 | 16.65 | +0.15 (+0.91%) | 303,400 |
11 Apr 2022 | USD | 16.3 | 16.58 | 16.27 | 16.5 | 16.5 | +0.17 (+1.04%) | 210,800 |
8 Apr 2022 | USD | 16.42 | 16.49 | 16.33 | 16.33 | 16.33 | -0.02 (-0.12%) | 110,100 |
7 Apr 2022 | USD | 16.57 | 16.58 | 16.24 | 16.35 | 16.35 | -0.19 (-1.15%) | 236,600 |
6 Apr 2022 | USD | 16.3 | 16.55 | 16.2 | 16.54 | 16.54 | +0.28 (+1.72%) | 270,600 |
5 Apr 2022 | USD | 16.48 | 16.57 | 16.24 | 16.26 | 16.26 | -0.22 (-1.33%) | 214,300 |
4 Apr 2022 | USD | 16.32 | 16.48 | 16.15 | 16.48 | 16.48 | +0.11 (+0.67%) | 346,800 |