Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 17.57 | 17.83 | 16.82 | 16.93 | 16.93 | -0.92 (-5.15%) | 1,108,700 |
6 May 2022 | USD | 18.22 | 18.32 | 17.46 | 17.85 | 17.85 | -0.32 (-1.76%) | 697,000 |
5 May 2022 | USD | 18.53 | 18.75 | 17.85 | 18.17 | 18.17 | -0.64 (-3.40%) | 693,500 |
4 May 2022 | USD | 18.2 | 18.85 | 17.85 | 18.81 | 18.81 | +0.69 (+3.81%) | 763,300 |
3 May 2022 | USD | 17.58 | 18.14 | 17.22 | 18.12 | 18.12 | +0.74 (+4.26%) | 928,600 |
2 May 2022 | USD | 17.25 | 17.51 | 16.9 | 17.38 | 17.38 | +0.18 (+1.05%) | 1,026,300 |
29 Apr 2022 | USD | 18.13 | 18.68 | 17.07 | 17.2 | 17.2 | -0.71 (-3.96%) | 1,112,500 |
28 Apr 2022 | USD | 18.79 | 18.88 | 17.71 | 17.91 | 17.91 | -0.51 (-2.77%) | 1,459,700 |
27 Apr 2022 | USD | 18.43 | 18.87 | 18.23 | 18.42 | 18.42 | +0.21 (+1.15%) | 1,156,500 |
26 Apr 2022 | USD | 18.6 | 18.79 | 17.91 | 18.21 | 18.21 | -0.61 (-3.24%) | 1,495,800 |
25 Apr 2022 | USD | 18.99 | 19 | 18.18 | 18.82 | 18.82 | -0.53 (-2.74%) | 851,200 |
22 Apr 2022 | USD | 19.9 | 19.95 | 19.1 | 19.35 | 19.35 | -0.65 (-3.25%) | 733,500 |
21 Apr 2022 | USD | 20.93 | 21.01 | 19.83 | 20 | 20 | -0.53 (-2.58%) | 803,500 |
20 Apr 2022 | USD | 20.54 | 20.83 | 20.37 | 20.53 | 20.53 | +0.17 (+0.83%) | 565,200 |
19 Apr 2022 | USD | 19.4 | 20.5 | 19.4 | 20.36 | 20.36 | +0.85 (+4.36%) | 1,004,300 |
18 Apr 2022 | USD | 19.18 | 19.58 | 19.15 | 19.51 | 19.51 | +0.27 (+1.40%) | 586,000 |
14 Apr 2022 | USD | 19.4 | 19.63 | 19.12 | 19.24 | 19.24 | -0.03 (-0.16%) | 606,800 |
13 Apr 2022 | USD | 19.04 | 19.42 | 18.95 | 19.27 | 19.27 | +0.35 (+1.85%) | 644,100 |
12 Apr 2022 | USD | 19.1 | 19.57 | 18.7 | 18.92 | 18.92 | +0.03 (+0.16%) | 621,300 |
11 Apr 2022 | USD | 18.57 | 19.33 | 18.54 | 18.89 | 18.89 | +0.31 (+1.67%) | 772,400 |
8 Apr 2022 | USD | 18.63 | 18.9 | 18.5 | 18.58 | 18.58 | -0.04 (-0.21%) | 924,300 |
7 Apr 2022 | USD | 18.82 | 18.93 | 17.85 | 18.62 | 18.62 | -0.42 (-2.21%) | 1,354,100 |
6 Apr 2022 | USD | 19.14 | 19.21 | 18.6 | 19.04 | 19.04 | -0.35 (-1.81%) | 930,600 |
5 Apr 2022 | USD | 19.89 | 20.15 | 19.29 | 19.39 | 19.39 | -0.59 (-2.95%) | 667,800 |
4 Apr 2022 | USD | 19.81 | 20.02 | 19.35 | 19.98 | 19.98 | +0.23 (+1.16%) | 620,100 |
1 Apr 2022 | USD | 20.06 | 20.21 | 19.6 | 19.75 | 19.75 | -0.04 (-0.20%) | 890,700 |
31 Mar 2022 | USD | 19.95 | 20.28 | 19.76 | 19.79 | 19.79 | -0.28 (-1.40%) | 832,300 |
30 Mar 2022 | USD | 20.39 | 20.45 | 19.95 | 20.07 | 20.07 | -0.26 (-1.28%) | 795,800 |
29 Mar 2022 | USD | 20.26 | 20.68 | 20.22 | 20.33 | 20.33 | +0.24 (+1.19%) | 989,700 |
28 Mar 2022 | USD | 20.18 | 20.32 | 19.65 | 20.09 | 20.09 | -0.13 (-0.64%) | 669,300 |