Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 22.55 | 23.7 | 21.91 | 22.13 | 22.13 | -0.4 (-1.78%) | 34,333,500 |
29 Apr 2022 | USD | 20.92 | 22.67 | 20.57 | 22.53 | 22.53 | +2.25 (+11.09%) | 29,770,300 |
28 Apr 2022 | USD | 21.16 | 21.9 | 20 | 20.28 | 20.28 | -1.69 (-7.69%) | 29,318,400 |
27 Apr 2022 | USD | 21.97 | 22.32 | 21.06 | 21.97 | 21.97 | -0.16 (-0.72%) | 37,630,900 |
26 Apr 2022 | USD | 20.74 | 22.15 | 20.72 | 22.13 | 22.13 | +1.74 (+8.53%) | 30,141,200 |
25 Apr 2022 | USD | 21.08 | 21.79 | 20.34 | 20.39 | 20.39 | -0.35 (-1.69%) | 32,918,500 |
22 Apr 2022 | USD | 19.31 | 20.81 | 19.27 | 20.74 | 20.74 | +1.6 (+8.36%) | 24,999,600 |
21 Apr 2022 | USD | 17.85 | 19.27 | 17.67 | 19.14 | 19.14 | +0.79 (+4.31%) | 22,945,300 |
20 Apr 2022 | USD | 18.05 | 18.49 | 17.97 | 18.35 | 18.35 | +0.07 (+0.38%) | 15,531,300 |
19 Apr 2022 | USD | 19.24 | 19.27 | 18.19 | 18.28 | 18.28 | -0.95 (-4.94%) | 17,599,700 |
18 Apr 2022 | USD | 19.37 | 19.53 | 18.99 | 19.23 | 19.23 | 0.0 (0.0%) | 13,696,300 |
14 Apr 2022 | USD | 18.51 | 19.26 | 18.36 | 19.23 | 19.23 | +0.67 (+3.61%) | 15,274,400 |
13 Apr 2022 | USD | 19.24 | 19.26 | 18.44 | 18.56 | 18.56 | -0.64 (-3.33%) | 17,382,800 |
12 Apr 2022 | USD | 18.57 | 19.42 | 18.24 | 19.2 | 19.2 | +0.19 (+1.00%) | 17,336,500 |
11 Apr 2022 | USD | 18.49 | 19.06 | 18.38 | 19.01 | 19.01 | +0.93 (+5.14%) | 14,720,700 |
8 Apr 2022 | USD | 18.02 | 18.26 | 17.7 | 18.08 | 18.08 | +0.15 (+0.84%) | 11,432,800 |
7 Apr 2022 | USD | 18.32 | 18.56 | 17.69 | 17.93 | 17.93 | -0.26 (-1.43%) | 18,445,000 |
6 Apr 2022 | USD | 18.16 | 18.56 | 17.92 | 18.19 | 18.19 | +0.52 (+2.94%) | 18,513,600 |
5 Apr 2022 | USD | 17.21 | 17.81 | 16.9 | 17.67 | 17.67 | +0.64 (+3.76%) | 17,066,400 |
4 Apr 2022 | USD | 17.46 | 17.55 | 17.01 | 17.03 | 17.03 | -0.46 (-2.63%) | 8,516,100 |
1 Apr 2022 | USD | 17.44 | 17.91 | 17.41 | 17.49 | 17.49 | -0.12 (-0.68%) | 14,210,600 |
31 Mar 2022 | USD | 16.94 | 17.64 | 16.83 | 17.61 | 17.61 | +0.79 (+4.70%) | 13,214,400 |
30 Mar 2022 | USD | 16.67 | 17.09 | 16.58 | 16.82 | 16.82 | +0.27 (+1.63%) | 14,091,700 |
29 Mar 2022 | USD | 16.71 | 17.03 | 16.48 | 16.55 | 16.55 | -0.64 (-3.72%) | 16,715,100 |
28 Mar 2022 | USD | 17.63 | 17.86 | 17.18 | 17.19 | 17.19 | -0.35 (-2.00%) | 10,632,500 |
25 Mar 2022 | USD | 17.74 | 18.06 | 17.51 | 17.54 | 17.54 | -0.29 (-1.63%) | 13,995,800 |
24 Mar 2022 | USD | 18.39 | 18.53 | 17.81 | 17.83 | 17.83 | -0.8 (-4.29%) | 13,038,600 |
23 Mar 2022 | USD | 18.27 | 18.65 | 18.09 | 18.63 | 18.63 | +0.69 (+3.85%) | 12,747,700 |
22 Mar 2022 | USD | 18.41 | 18.43 | 17.84 | 17.94 | 17.94 | -0.67 (-3.60%) | 14,332,100 |
21 Mar 2022 | USD | 18.62 | 19.08 | 18.35 | 18.61 | 18.61 | -0.01 (-0.05%) | 16,408,500 |