Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 15.12 | 15.27 | 14.93 | 15.14 | 15.14 | -0.12 (-0.79%) | 44,700 |
13 May 2022 | USD | 15.1 | 15.5 | 15.1 | 15.26 | 15.26 | +0.31 (+2.07%) | 19,900 |
12 May 2022 | USD | 14.6 | 15.2 | 14.6 | 14.95 | 14.95 | +0.04 (+0.27%) | 29,000 |
11 May 2022 | USD | 14.7 | 15.45 | 14.7 | 14.91 | 14.91 | -0.23 (-1.52%) | 24,800 |
10 May 2022 | USD | 14.68 | 15.2 | 14.68 | 15.14 | 15.14 | -0.16 (-1.05%) | 46,000 |
9 May 2022 | USD | 15.93 | 15.93 | 15.16 | 15.3 | 15.3 | -0.49 (-3.10%) | 33,700 |
6 May 2022 | USD | 15.71 | 15.96 | 15.61 | 15.79 | 15.79 | -0.14 (-0.88%) | 36,600 |
5 May 2022 | USD | 16.08 | 16.3 | 15.64 | 15.93 | 15.93 | -0.32 (-1.97%) | 26,400 |
4 May 2022 | USD | 15.88 | 16.31 | 15.8 | 16.25 | 16.25 | +0.37 (+2.33%) | 29,700 |
3 May 2022 | USD | 15.69 | 15.88 | 15.51 | 15.88 | 15.88 | +0.08 (+0.51%) | 49,900 |
2 May 2022 | USD | 15.48 | 15.87 | 15.48 | 15.8 | 15.8 | 0.0 (0.0%) | 28,400 |
29 Apr 2022 | USD | 15.96 | 16.06 | 15.8 | 15.8 | 15.8 | -0.48 (-2.95%) | 17,400 |
28 Apr 2022 | USD | 16.09 | 16.36 | 15.95 | 16.28 | 16.28 | +0.37 (+2.33%) | 27,200 |
27 Apr 2022 | USD | 16.08 | 16.11 | 15.91 | 15.91 | 15.91 | -0.17 (-1.06%) | 18,000 |
26 Apr 2022 | USD | 16.2 | 16.24 | 16.02 | 16.08 | 16.08 | -0.2 (-1.23%) | 18,800 |
25 Apr 2022 | USD | 16.01 | 16.47 | 16.01 | 16.28 | 16.28 | +0.07 (+0.43%) | 22,400 |
22 Apr 2022 | USD | 16.3 | 16.5 | 16.09 | 16.21 | 16.21 | -0.34 (-2.05%) | 17,600 |
21 Apr 2022 | USD | 16.68 | 16.68 | 16.43 | 16.55 | 16.55 | -0.25 (-1.49%) | 16,500 |
20 Apr 2022 | USD | 16.75 | 16.84 | 16.75 | 16.8 | 16.8 | +0.3 (+1.82%) | 18,300 |
19 Apr 2022 | USD | 16.73 | 16.73 | 16.31 | 16.5 | 16.5 | +0.24 (+1.48%) | 25,300 |
18 Apr 2022 | USD | 16.74 | 16.74 | 16.26 | 16.26 | 16.26 | -0.28 (-1.69%) | 18,900 |
14 Apr 2022 | USD | 16.26 | 16.79 | 16.26 | 16.54 | 16.54 | +0.21 (+1.29%) | 23,900 |
13 Apr 2022 | USD | 16.3 | 16.63 | 16.27 | 16.33 | 16.33 | -0.22 (-1.33%) | 15,600 |
12 Apr 2022 | USD | 16.25 | 16.69 | 16.25 | 16.55 | 16.55 | -0.15 (-0.90%) | 10,500 |
11 Apr 2022 | USD | 16.4 | 16.7 | 16.4 | 16.7 | 16.7 | +0.19 (+1.15%) | 12,900 |
8 Apr 2022 | USD | 16.7 | 16.7 | 16.48 | 16.51 | 16.51 | -0.1 (-0.60%) | 15,500 |
7 Apr 2022 | USD | 16.5 | 16.66 | 16.44 | 16.61 | 16.61 | +0.28 (+1.71%) | 39,600 |
6 Apr 2022 | USD | 16.36 | 16.5 | 16.2 | 16.33 | 16.33 | -0.08 (-0.49%) | 27,400 |
5 Apr 2022 | USD | 16.11 | 16.68 | 16.11 | 16.41 | 16.41 | +0.16 (+0.98%) | 16,200 |
4 Apr 2022 | USD | 16.23 | 16.41 | 16.23 | 16.25 | 16.25 | +0.26 (+1.63%) | 21,600 |