Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 21.03 | 21.39 | 21.02 | 21.05 | 21.05 | +0.09 (+0.43%) | 3,093,900 |
13 May 2022 | USD | 21.67 | 21.67 | 20.96 | 20.96 | 20.96 | -0.59 (-2.74%) | 3,102,300 |
12 May 2022 | USD | 21.74 | 21.77 | 21.51 | 21.55 | 21.55 | -0.19 (-0.87%) | 2,183,200 |
11 May 2022 | USD | 21.29 | 21.84 | 21.16 | 21.74 | 21.74 | +0.47 (+2.21%) | 1,875,200 |
10 May 2022 | USD | 21.21 | 21.5 | 21.15 | 21.27 | 21.27 | +0.09 (+0.42%) | 4,702,600 |
9 May 2022 | USD | 21.6 | 21.76 | 21.01 | 21.18 | 21.18 | -0.62 (-2.84%) | 3,773,700 |
6 May 2022 | USD | 21.87 | 21.87 | 21.56 | 21.8 | 21.8 | -0.07 (-0.32%) | 3,390,100 |
5 May 2022 | USD | 22 | 22.04 | 21.55 | 21.87 | 21.87 | -0.25 (-1.13%) | 4,357,800 |
4 May 2022 | USD | 22.02 | 22.14 | 21.97 | 22.12 | 22.12 | +0.12 (+0.55%) | 1,703,500 |
3 May 2022 | USD | 22.09 | 22.16 | 22 | 22 | 22 | -0.07 (-0.32%) | 866,000 |
2 May 2022 | USD | 22.1 | 22.2 | 21.95 | 22.07 | 22.07 | +0.02 (+0.09%) | 1,903,000 |
29 Apr 2022 | USD | 22.25 | 22.29 | 22.05 | 22.05 | 22.05 | -0.18 (-0.81%) | 2,515,300 |
28 Apr 2022 | USD | 22.39 | 22.4 | 22.23 | 22.23 | 22.23 | -0.06 (-0.27%) | 1,582,800 |
27 Apr 2022 | USD | 22.3 | 22.45 | 22.23 | 22.29 | 22.29 | 0.0 (0.0%) | 2,413,400 |
26 Apr 2022 | USD | 22.46 | 22.49 | 22.25 | 22.29 | 22.29 | -0.2 (-0.89%) | 2,589,000 |
25 Apr 2022 | USD | 22.53 | 22.54 | 22.41 | 22.49 | 22.49 | -0.02 (-0.09%) | 2,577,600 |
22 Apr 2022 | USD | 22.7 | 22.7 | 22.51 | 22.51 | 22.51 | -0.21 (-0.92%) | 3,070,600 |
21 Apr 2022 | USD | 22.69 | 22.74 | 22.55 | 22.72 | 22.72 | +0.09 (+0.40%) | 2,962,700 |
20 Apr 2022 | USD | 22.49 | 22.73 | 22.46 | 22.63 | 22.63 | +0.13 (+0.58%) | 2,194,900 |
19 Apr 2022 | USD | 22.46 | 22.51 | 22.43 | 22.5 | 22.5 | +0.04 (+0.18%) | 2,317,300 |
18 Apr 2022 | USD | 22.44 | 22.49 | 22.4 | 22.46 | 22.46 | +0.02 (+0.09%) | 1,735,300 |
14 Apr 2022 | USD | 22.48 | 22.49 | 22.42 | 22.44 | 22.44 | -0.01 (-0.04%) | 1,849,900 |
13 Apr 2022 | USD | 22.4 | 22.5 | 22.39 | 22.45 | 22.45 | +0.01 (+0.04%) | 2,003,800 |
12 Apr 2022 | USD | 22.52 | 22.52 | 22.44 | 22.44 | 22.44 | 0.0 (0.0%) | 2,541,700 |
11 Apr 2022 | USD | 22.53 | 22.58 | 22.4 | 22.44 | 22.44 | -0.07 (-0.31%) | 3,873,400 |
8 Apr 2022 | USD | 22.51 | 22.58 | 22.5 | 22.51 | 22.51 | 0.0 (0.0%) | 2,793,200 |
7 Apr 2022 | USD | 22.5 | 22.59 | 22.45 | 22.51 | 22.51 | +0.04 (+0.18%) | 3,475,200 |
6 Apr 2022 | USD | 22.45 | 22.64 | 22.45 | 22.47 | 22.47 | -0.01 (-0.04%) | 2,159,100 |
5 Apr 2022 | USD | 22.48 | 22.56 | 22.45 | 22.48 | 22.48 | +0.02 (+0.09%) | 2,758,900 |
4 Apr 2022 | USD | 22.44 | 22.5 | 22.41 | 22.46 | 22.46 | +0.04 (+0.18%) | 1,306,300 |