Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 12.6 | 12.6 | 11.98 | 12 | 12 | -0.8 (-6.25%) | 1,484,700 |
6 May 2022 | USD | 12.575 | 12.91 | 12.3 | 12.8 | 12.8 | -0.12 (-0.93%) | 474,000 |
5 May 2022 | USD | 13.62 | 13.75 | 12.342 | 12.92 | 12.92 | -0.6 (-4.44%) | 634,100 |
4 May 2022 | USD | 13.17 | 13.54 | 12.75 | 13.52 | 13.52 | +0.72 (+5.63%) | 301,400 |
3 May 2022 | USD | 12.78 | 13.12 | 12.728 | 12.8 | 12.8 | -0.02 (-0.16%) | 329,800 |
2 May 2022 | USD | 12.87 | 12.959 | 12.4 | 12.82 | 12.82 | -0.37 (-2.81%) | 584,600 |
29 Apr 2022 | USD | 13.1 | 13.36 | 12.87 | 13.19 | 13.19 | +0.06 (+0.46%) | 373,700 |
28 Apr 2022 | USD | 12.73 | 13.18 | 12.25 | 13.13 | 13.13 | +0.21 (+1.63%) | 706,800 |
27 Apr 2022 | USD | 13.3 | 13.3 | 12.78 | 12.92 | 12.92 | +0.07 (+0.54%) | 444,400 |
26 Apr 2022 | USD | 13.52 | 13.52 | 12.71 | 12.85 | 12.85 | -0.37 (-2.80%) | 433,700 |
25 Apr 2022 | USD | 12.85 | 13.34 | 12.4 | 13.22 | 13.22 | -0.01 (-0.08%) | 1,167,900 |
22 Apr 2022 | USD | 14.27 | 14.56 | 12.7 | 13.23 | 13.23 | -1.01 (-7.09%) | 1,650,500 |
21 Apr 2022 | USD | 15.21 | 16.5 | 13.8 | 14.24 | 14.24 | -1.08 (-7.05%) | 1,597,300 |
20 Apr 2022 | USD | 14.805 | 16.5 | 14.57 | 15.32 | 15.32 | +0.62 (+4.22%) | 518,800 |
19 Apr 2022 | USD | 15.05 | 15.1 | 14.54 | 14.7 | 14.7 | -0.256 (-1.71%) | 703,400 |
18 Apr 2022 | USD | 15.71 | 16.25 | 14.785 | 14.956 | 14.956 | -0.404 (-2.63%) | 695,900 |
14 Apr 2022 | USD | 15.84 | 15.84 | 15.02 | 15.36 | 15.36 | -0.17 (-1.09%) | 618,900 |
13 Apr 2022 | USD | 15.61 | 15.91 | 15.3 | 15.53 | 15.53 | -0.08 (-0.51%) | 1,444,500 |
12 Apr 2022 | USD | 15.9 | 16.02 | 15.565 | 15.61 | 15.61 | -0.11 (-0.70%) | 725,700 |
11 Apr 2022 | USD | 15.9 | 15.9 | 15.57 | 15.72 | 15.72 | -0.15 (-0.95%) | 616,700 |
8 Apr 2022 | USD | 15.92 | 16.65 | 15.47 | 15.87 | 15.87 | +0.11 (+0.70%) | 661,900 |
7 Apr 2022 | USD | 15.917 | 15.917 | 15.6 | 15.76 | 15.76 | +0.21 (+1.35%) | 728,500 |
6 Apr 2022 | USD | 15 | 15.6 | 14.96 | 15.55 | 15.55 | +0.55 (+3.67%) | 879,900 |
5 Apr 2022 | USD | 15.2 | 15.34 | 14.83 | 15 | 15 | -0.15 (-0.99%) | 793,000 |
4 Apr 2022 | USD | 15.273 | 15.45 | 15.01 | 15.15 | 15.15 | -0.02 (-0.13%) | 427,300 |
1 Apr 2022 | USD | 15 | 15.23 | 14.98 | 15.17 | 15.17 | +0.18 (+1.20%) | 519,700 |
31 Mar 2022 | USD | 14.735 | 14.99 | 14.6 | 14.99 | 14.99 | +0.28 (+1.90%) | 416,100 |
30 Mar 2022 | USD | 14.94 | 14.94 | 14.48 | 14.71 | 14.71 | -0.16 (-1.08%) | 309,700 |
29 Mar 2022 | USD | 14.42 | 14.87 | 13.67 | 14.87 | 14.87 | +0.47 (+3.26%) | 511,900 |
28 Mar 2022 | USD | 14.91 | 14.91 | 14.3 | 14.4 | 14.4 | -0.51 (-3.42%) | 441,000 |