Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 13.52 | 13.82 | 13.37 | 13.74 | 13.74 | +0.4 (+3.00%) | 51,500 |
13 May 2022 | USD | 13.5 | 13.55 | 13.32 | 13.34 | 13.34 | +0.12 (+0.91%) | 69,800 |
12 May 2022 | USD | 13.95 | 14 | 13.22 | 13.22 | 13.22 | -1.23 (-8.51%) | 178,100 |
11 May 2022 | USD | 14.66 | 14.69 | 14.41 | 14.45 | 14.45 | -0.01 (-0.07%) | 64,000 |
10 May 2022 | USD | 14.55 | 14.71 | 14.45 | 14.46 | 14.46 | -0.18 (-1.23%) | 39,000 |
9 May 2022 | USD | 14.37 | 14.84 | 14.28 | 14.64 | 14.64 | +0.14 (+0.97%) | 92,600 |
6 May 2022 | USD | 14.76 | 14.88 | 14.41 | 14.5 | 14.5 | -0.79 (-5.17%) | 146,800 |
5 May 2022 | USD | 15.6 | 15.66 | 15.06 | 15.29 | 15.29 | -0.37 (-2.36%) | 91,000 |
4 May 2022 | USD | 15.41 | 15.76 | 15.41 | 15.66 | 15.66 | +0.1 (+0.64%) | 22,100 |
3 May 2022 | USD | 15.38 | 15.71 | 15.38 | 15.56 | 15.56 | +0.42 (+2.77%) | 39,100 |
2 May 2022 | USD | 15.71 | 15.87 | 15 | 15.14 | 15.14 | -0.57 (-3.63%) | 80,500 |
29 Apr 2022 | USD | 15.61 | 15.71 | 15.4 | 15.71 | 15.71 | +0.63 (+4.18%) | 99,600 |
28 Apr 2022 | USD | 15.01 | 15.24 | 15.01 | 15.08 | 15.08 | +0.11 (+0.73%) | 36,700 |
27 Apr 2022 | USD | 15.19 | 15.34 | 14.96 | 14.97 | 14.97 | +0.05 (+0.34%) | 42,500 |
26 Apr 2022 | USD | 14.9 | 15.23 | 14.86 | 14.92 | 14.92 | +0.12 (+0.81%) | 40,000 |
25 Apr 2022 | USD | 15.15 | 15.15 | 14.54 | 14.8 | 14.8 | -1.12 (-7.04%) | 213,500 |
22 Apr 2022 | USD | 16.18 | 16.47 | 15.92 | 15.92 | 15.92 | -0.57 (-3.46%) | 323,100 |
21 Apr 2022 | USD | 16.64 | 16.72 | 16.3 | 16.49 | 16.49 | -0.25 (-1.49%) | 42,800 |
20 Apr 2022 | USD | 16.36 | 16.89 | 16.36 | 16.74 | 16.74 | +0.32 (+1.95%) | 51,700 |
19 Apr 2022 | USD | 16.48 | 16.51 | 16.31 | 16.42 | 16.42 | -0.28 (-1.68%) | 58,400 |
18 Apr 2022 | USD | 16.7 | 16.9 | 16.58 | 16.7 | 16.7 | +0.3 (+1.83%) | 247,100 |
14 Apr 2022 | USD | 16.36 | 16.6 | 16.2 | 16.4 | 16.4 | +0.09 (+0.55%) | 123,300 |
13 Apr 2022 | USD | 16.46 | 16.6 | 16.19 | 16.31 | 16.31 | +0.16 (+0.99%) | 72,000 |
12 Apr 2022 | USD | 16.6 | 16.69 | 16.12 | 16.15 | 16.15 | -0.6 (-3.58%) | 102,700 |
11 Apr 2022 | USD | 17.19 | 17.25 | 16.5 | 16.75 | 16.75 | +0.1 (+0.60%) | 224,400 |
8 Apr 2022 | USD | 16.46 | 16.87 | 16.46 | 16.65 | 16.65 | +0.77 (+4.85%) | 251,400 |
7 Apr 2022 | USD | 15.85 | 15.9 | 15.52 | 15.88 | 15.88 | +0.28 (+1.79%) | 125,700 |
6 Apr 2022 | USD | 15.96 | 15.96 | 15.36 | 15.6 | 15.6 | -0.19 (-1.20%) | 157,700 |
5 Apr 2022 | USD | 16.31 | 16.33 | 15.65 | 15.79 | 15.79 | -0.46 (-2.83%) | 126,200 |
4 Apr 2022 | USD | 16.16 | 16.32 | 16.07 | 16.25 | 16.25 | +0.01 (+0.06%) | 41,500 |