Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 15.66 | 15.79 | 15.46 | 15.66 | 15.66 | +0.1 (+0.64%) | 68,800 |
13 May 2022 | USD | 15.25 | 15.6 | 15.25 | 15.56 | 15.56 | +0.38 (+2.50%) | 70,100 |
12 May 2022 | USD | 15.52 | 15.65 | 14.88 | 15.18 | 15.18 | -0.39 (-2.50%) | 163,800 |
11 May 2022 | USD | 15.91 | 16.47 | 15.57 | 15.57 | 15.57 | -0.31 (-1.95%) | 55,800 |
10 May 2022 | USD | 16.31 | 16.31 | 15.88 | 15.88 | 15.88 | -0.08 (-0.50%) | 41,600 |
9 May 2022 | USD | 16.44 | 16.53 | 15.9 | 15.96 | 15.96 | -0.66 (-3.97%) | 74,500 |
6 May 2022 | USD | 16.69 | 16.73 | 16.5 | 16.62 | 16.62 | -0.1 (-0.60%) | 38,500 |
5 May 2022 | USD | 17.09 | 17.09 | 16.66 | 16.72 | 16.72 | -0.48 (-2.79%) | 39,700 |
4 May 2022 | USD | 16.93 | 17.27 | 16.67 | 17.2 | 17.2 | +0.39 (+2.32%) | 21,600 |
3 May 2022 | USD | 16.79 | 16.87 | 16.78 | 16.81 | 16.81 | +0.02 (+0.12%) | 47,700 |
2 May 2022 | USD | 16.78 | 16.95 | 16.51 | 16.79 | 16.79 | -0.08 (-0.47%) | 49,200 |
29 Apr 2022 | USD | 17.13 | 17.27 | 16.83 | 16.87 | 16.87 | -0.35 (-2.03%) | 36,900 |
28 Apr 2022 | USD | 16.97 | 17.26 | 16.92 | 17.22 | 17.22 | +0.4 (+2.38%) | 19,300 |
27 Apr 2022 | USD | 16.83 | 17 | 16.81 | 16.82 | 16.82 | -0.02 (-0.12%) | 16,900 |
26 Apr 2022 | USD | 17.15 | 17.2 | 16.84 | 16.84 | 16.84 | -0.34 (-1.98%) | 30,400 |
25 Apr 2022 | USD | 17.07 | 17.2 | 16.91 | 17.18 | 17.18 | +0.04 (+0.23%) | 65,800 |
22 Apr 2022 | USD | 17.49 | 17.67 | 17.13 | 17.14 | 17.14 | -0.39 (-2.22%) | 55,900 |
21 Apr 2022 | USD | 17.7 | 17.76 | 17.41 | 17.53 | 17.53 | -0.07 (-0.40%) | 29,800 |
20 Apr 2022 | USD | 17.65 | 17.77 | 17.59 | 17.6 | 17.6 | -0.03 (-0.17%) | 34,600 |
19 Apr 2022 | USD | 17.35 | 17.68 | 17.35 | 17.63 | 17.63 | +0.29 (+1.67%) | 12,100 |
18 Apr 2022 | USD | 17.38 | 17.51 | 17.32 | 17.34 | 17.34 | -0.07 (-0.40%) | 11,700 |
14 Apr 2022 | USD | 17.68 | 17.79 | 17.41 | 17.41 | 17.41 | -0.23 (-1.30%) | 31,000 |
13 Apr 2022 | USD | 17.52 | 17.72 | 17.44 | 17.64 | 17.64 | +0.25 (+1.44%) | 43,000 |
12 Apr 2022 | USD | 17.62 | 17.67 | 17.38 | 17.39 | 17.39 | -0.11 (-0.63%) | 39,100 |
11 Apr 2022 | USD | 17.62 | 17.97 | 17.45 | 17.5 | 17.5 | -0.17 (-0.96%) | 47,100 |
8 Apr 2022 | USD | 17.94 | 17.97 | 17.67 | 17.67 | 17.67 | -0.2 (-1.12%) | 27,300 |
7 Apr 2022 | USD | 17.83 | 17.98 | 17.77 | 17.87 | 17.87 | +0.1 (+0.56%) | 44,300 |
6 Apr 2022 | USD | 17.72 | 17.81 | 17.6 | 17.77 | 17.77 | -0.04 (-0.22%) | 27,100 |
5 Apr 2022 | USD | 18.08 | 18.23 | 17.76 | 17.81 | 17.81 | -0.33 (-1.82%) | 53,000 |
4 Apr 2022 | USD | 18.01 | 18.24 | 18.01 | 18.14 | 18.14 | -0.04 (-0.22%) | 51,200 |