Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 21.24 | 21.88 | 21.063 | 21.46 | 21.46 | -0.38 (-1.74%) | 146,100 |
6 May 2022 | USD | 21.21 | 22.2 | 20.73 | 21.84 | 21.84 | +0.78 (+3.70%) | 323,600 |
5 May 2022 | USD | 21.87 | 21.87 | 20.83 | 21.06 | 21.06 | -0.91 (-4.14%) | 97,700 |
4 May 2022 | USD | 21.69 | 21.97 | 21.03 | 21.97 | 21.97 | +0.51 (+2.38%) | 141,400 |
3 May 2022 | USD | 21.529 | 21.74 | 21.27 | 21.46 | 21.46 | -0.12 (-0.56%) | 92,000 |
2 May 2022 | USD | 21.52 | 21.85 | 21.221 | 21.58 | 21.58 | -0.11 (-0.51%) | 116,700 |
29 Apr 2022 | USD | 22.69 | 23.06 | 21.6 | 21.69 | 21.69 | -1.17 (-5.12%) | 66,100 |
28 Apr 2022 | USD | 22.05 | 23.06 | 21.96 | 22.86 | 22.86 | +1.04 (+4.77%) | 57,400 |
27 Apr 2022 | USD | 21.66 | 22.25 | 21.66 | 21.82 | 21.82 | +0.07 (+0.32%) | 59,700 |
26 Apr 2022 | USD | 22.19 | 22.19 | 21.66 | 21.75 | 21.75 | -0.49 (-2.20%) | 124,400 |
25 Apr 2022 | USD | 21.58 | 22.34 | 21.56 | 22.24 | 22.24 | +0.4 (+1.83%) | 91,200 |
22 Apr 2022 | USD | 22.74 | 22.75 | 21.82 | 21.84 | 21.84 | -0.87 (-3.83%) | 65,500 |
21 Apr 2022 | USD | 23.5 | 23.71 | 22.665 | 22.71 | 22.71 | -0.62 (-2.66%) | 55,306 |
20 Apr 2022 | USD | 23.52 | 23.91 | 23.31 | 23.33 | 23.33 | -0.17 (-0.72%) | 47,400 |
19 Apr 2022 | USD | 22.98 | 23.62 | 22.93 | 23.5 | 23.5 | +0.39 (+1.69%) | 52,700 |
18 Apr 2022 | USD | 23.78 | 23.84 | 22.95 | 23.11 | 23.11 | -0.83 (-3.47%) | 66,800 |
14 Apr 2022 | USD | 24.21 | 24.25 | 23.69 | 23.94 | 23.94 | -0.32 (-1.32%) | 276,600 |
13 Apr 2022 | USD | 23.78 | 24.28 | 23.73 | 24.26 | 24.26 | +0.38 (+1.59%) | 84,900 |
12 Apr 2022 | USD | 23.92 | 24.28 | 23.6 | 23.88 | 23.88 | +0.25 (+1.06%) | 237,600 |
11 Apr 2022 | USD | 23.51 | 24.02 | 23.485 | 23.63 | 23.63 | -0.14 (-0.59%) | 110,400 |
8 Apr 2022 | USD | 23.74 | 23.89 | 23.3 | 23.77 | 23.77 | +0.08 (+0.34%) | 184,100 |
7 Apr 2022 | USD | 23.81 | 24.09 | 23.53 | 23.69 | 23.69 | -0.28 (-1.17%) | 56,300 |
6 Apr 2022 | USD | 24.11 | 24.31 | 23.92 | 23.97 | 23.97 | -0.44 (-1.80%) | 117,956 |
5 Apr 2022 | USD | 25.1 | 25.24 | 24.33 | 24.41 | 24.41 | -0.54 (-2.16%) | 59,900 |
4 Apr 2022 | USD | 24.5 | 25.1 | 24.405 | 24.95 | 24.95 | +0.59 (+2.42%) | 171,800 |
1 Apr 2022 | USD | 24.8 | 24.91 | 24.29 | 24.36 | 24.36 | -0.35 (-1.42%) | 51,300 |
31 Mar 2022 | USD | 25.71 | 25.95 | 24.7 | 24.71 | 24.71 | -1.21 (-4.67%) | 80,700 |
30 Mar 2022 | USD | 25.79 | 26.02 | 25.49 | 25.92 | 25.92 | +0.18 (+0.70%) | 127,800 |
29 Mar 2022 | USD | 25.05 | 25.79 | 25 | 25.74 | 25.74 | +1.06 (+4.29%) | 39,700 |
28 Mar 2022 | USD | 25.18 | 25.18 | 24.44 | 24.68 | 24.68 | -0.39 (-1.56%) | 35,300 |