Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 14.24 | 14.32 | 14.2 | 14.28 | 14.28 | -0.07 (-0.49%) | 2,610,900 |
13 May 2022 | USD | 14.3 | 14.36 | 14.25 | 14.35 | 14.35 | +0.09 (+0.63%) | 2,355,800 |
12 May 2022 | USD | 13.92 | 14.27 | 13.92 | 14.26 | 14.26 | +0.33 (+2.37%) | 3,737,900 |
11 May 2022 | USD | 14.27 | 14.32 | 13.92 | 13.93 | 13.93 | -0.59 (-4.06%) | 2,415,500 |
10 May 2022 | USD | 14.41 | 14.58 | 14.4 | 14.52 | 14.52 | +0.19 (+1.33%) | 3,093,400 |
9 May 2022 | USD | 14.49 | 14.53 | 14.32 | 14.33 | 14.33 | -0.31 (-2.12%) | 4,900,600 |
6 May 2022 | USD | 14.55 | 14.75 | 14.52 | 14.64 | 14.64 | +0.18 (+1.24%) | 3,893,400 |
5 May 2022 | USD | 14.63 | 14.63 | 14.37 | 14.46 | 14.46 | -0.3 (-2.03%) | 1,840,500 |
4 May 2022 | USD | 14.57 | 14.76 | 14.43 | 14.76 | 14.76 | +0.2 (+1.37%) | 2,438,400 |
3 May 2022 | USD | 14.49 | 14.66 | 14.49 | 14.56 | 14.56 | +0.07 (+0.48%) | 1,836,900 |
2 May 2022 | USD | 14.47 | 14.55 | 14.35 | 14.49 | 14.49 | -0.05 (-0.34%) | 2,152,000 |
29 Apr 2022 | USD | 14.51 | 14.71 | 14.51 | 14.54 | 14.54 | -0.05 (-0.34%) | 2,195,800 |
28 Apr 2022 | USD | 14.45 | 14.59 | 14.39 | 14.59 | 14.59 | +0.16 (+1.11%) | 1,807,170 |
27 Apr 2022 | USD | 14.39 | 14.49 | 14.39 | 14.43 | 14.43 | +0.1 (+0.70%) | 1,469,100 |
26 Apr 2022 | USD | 14.54 | 14.54 | 14.33 | 14.33 | 14.33 | -0.24 (-1.65%) | 1,430,700 |
25 Apr 2022 | USD | 14.39 | 14.58 | 14.36 | 14.57 | 14.57 | +0.18 (+1.25%) | 2,312,300 |
22 Apr 2022 | USD | 14.53 | 14.56 | 14.35 | 14.39 | 14.39 | -0.16 (-1.10%) | 2,937,200 |
21 Apr 2022 | USD | 14.72 | 14.75 | 14.53 | 14.55 | 14.55 | -0.13 (-0.89%) | 1,750,260 |
20 Apr 2022 | USD | 14.64 | 14.74 | 14.64 | 14.68 | 14.68 | +0.18 (+1.24%) | 1,780,000 |
19 Apr 2022 | USD | 14.51 | 14.56 | 14.45 | 14.5 | 14.5 | -0.2 (-1.36%) | 2,261,700 |
18 Apr 2022 | USD | 14.76 | 14.83 | 14.69 | 14.7 | 14.7 | -0.21 (-1.41%) | 2,352,600 |
14 Apr 2022 | USD | 14.97 | 15.07 | 14.9 | 14.91 | 14.91 | -0.09 (-0.60%) | 2,273,600 |
13 Apr 2022 | USD | 14.73 | 15 | 14.73 | 15 | 15 | +0.24 (+1.63%) | 1,527,600 |
12 Apr 2022 | USD | 14.82 | 14.89 | 14.73 | 14.76 | 14.76 | -0.05 (-0.34%) | 2,329,100 |
11 Apr 2022 | USD | 14.91 | 15.01 | 14.79 | 14.81 | 14.81 | -0.22 (-1.46%) | 2,847,100 |
8 Apr 2022 | USD | 14.91 | 15.18 | 14.86 | 15.03 | 15.03 | +0.12 (+0.80%) | 4,502,800 |
7 Apr 2022 | USD | 14.68 | 14.98 | 14.68 | 14.91 | 14.91 | +0.24 (+1.64%) | 4,070,200 |
6 Apr 2022 | USD | 14.51 | 14.71 | 14.51 | 14.67 | 14.67 | +0.02 (+0.14%) | 3,970,000 |
5 Apr 2022 | USD | 14.72 | 14.81 | 14.63 | 14.65 | 14.65 | -0.1 (-0.68%) | 3,145,700 |
4 Apr 2022 | USD | 14.64 | 14.79 | 14.63 | 14.75 | 14.75 | +0.24 (+1.65%) | 3,047,800 |