Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 18.65 | 19.6 | 18.65 | 18.93 | 18.93 | +0.28 (+1.50%) | 822,100 |
13 May 2022 | USD | 18.06 | 18.89 | 18.042 | 18.65 | 18.65 | +1.05 (+5.97%) | 1,481,800 |
12 May 2022 | USD | 17.5 | 17.64 | 16.78 | 17.6 | 17.6 | +0.03 (+0.17%) | 1,197,000 |
11 May 2022 | USD | 18.66 | 18.75 | 17.544 | 17.57 | 17.57 | -0.32 (-1.79%) | 1,125,100 |
10 May 2022 | USD | 17.78 | 18.7 | 17 | 17.89 | 17.89 | +0.44 (+2.52%) | 1,290,800 |
9 May 2022 | USD | 19.13 | 19.2 | 17.21 | 17.45 | 17.45 | -2.4 (-12.09%) | 1,600,500 |
6 May 2022 | USD | 20.13 | 20.25 | 19.33 | 19.85 | 19.85 | +0.03 (+0.15%) | 892,300 |
5 May 2022 | USD | 21.04 | 21.37 | 19.1 | 19.82 | 19.82 | -0.98 (-4.71%) | 1,365,800 |
4 May 2022 | USD | 20.1 | 20.88 | 19.56 | 20.8 | 20.8 | +1.25 (+6.39%) | 1,275,600 |
3 May 2022 | USD | 18.3 | 19.79 | 18.3 | 19.55 | 19.55 | +1.39 (+7.65%) | 1,944,100 |
2 May 2022 | USD | 17.98 | 18.48 | 17.38 | 18.16 | 18.16 | -0.01 (-0.06%) | 1,566,900 |
29 Apr 2022 | USD | 19.02 | 19.1 | 17.94 | 18.17 | 18.17 | -0.69 (-3.66%) | 614,800 |
28 Apr 2022 | USD | 18.22 | 19.05 | 17.65 | 18.86 | 18.86 | +0.68 (+3.74%) | 744,500 |
27 Apr 2022 | USD | 17.86 | 18.47 | 17.28 | 18.18 | 18.18 | +0.32 (+1.79%) | 647,100 |
26 Apr 2022 | USD | 18.14 | 18.62 | 17.65 | 17.86 | 17.86 | -0.11 (-0.61%) | 865,300 |
25 Apr 2022 | USD | 17.33 | 18.05 | 16.67 | 17.97 | 17.97 | -0.05 (-0.28%) | 1,361,200 |
22 Apr 2022 | USD | 18.78 | 19.195 | 17.83 | 18.02 | 18.02 | -0.84 (-4.45%) | 1,038,100 |
21 Apr 2022 | USD | 20.25 | 20.429 | 18.69 | 18.86 | 18.86 | -1.29 (-6.40%) | 1,436,300 |
20 Apr 2022 | USD | 19.84 | 20.359 | 19.33 | 20.15 | 20.15 | +0.55 (+2.81%) | 951,600 |
19 Apr 2022 | USD | 19.65 | 20.01 | 19.34 | 19.6 | 19.6 | -0.4 (-2%) | 1,147,600 |
18 Apr 2022 | USD | 20.3 | 20.6 | 19.75 | 20 | 20 | +0.05 (+0.25%) | 1,237,800 |
14 Apr 2022 | USD | 19.08 | 20.4 | 19.061 | 19.95 | 19.95 | +1.19 (+6.34%) | 1,886,800 |
13 Apr 2022 | USD | 18.9 | 19.48 | 18.61 | 18.76 | 18.76 | +0.16 (+0.86%) | 601,600 |
12 Apr 2022 | USD | 18.56 | 19.44 | 18.51 | 18.6 | 18.6 | +0.47 (+2.59%) | 1,085,100 |
11 Apr 2022 | USD | 18.45 | 18.56 | 17.895 | 18.13 | 18.13 | -0.6 (-3.20%) | 852,100 |
8 Apr 2022 | USD | 18.05 | 18.95 | 17.95 | 18.73 | 18.73 | +0.93 (+5.22%) | 1,035,400 |
7 Apr 2022 | USD | 17.64 | 18.06 | 17.26 | 17.8 | 17.8 | +0.43 (+2.48%) | 1,191,900 |
6 Apr 2022 | USD | 17.24 | 17.61 | 16.8 | 17.37 | 17.37 | +0.57 (+3.39%) | 1,309,300 |
5 Apr 2022 | USD | 17.52 | 17.72 | 16.77 | 16.8 | 16.8 | -0.41 (-2.38%) | 768,400 |
4 Apr 2022 | USD | 17.39 | 17.58 | 16.81 | 17.21 | 17.21 | +0.16 (+0.94%) | 1,246,900 |