Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 12.48 | 12.685 | 10.78 | 10.91 | 10.91 | -1.6 (-12.79%) | 606,300 |
10 May 2022 | USD | 12.62 | 13.02 | 11.77 | 12.51 | 12.51 | +0.64 (+5.39%) | 593,600 |
9 May 2022 | USD | 12.76 | 13.23 | 11.81 | 11.87 | 11.87 | -1.23 (-9.39%) | 622,700 |
6 May 2022 | USD | 13.59 | 13.94 | 12.83 | 13.1 | 13.1 | -0.9 (-6.43%) | 400,400 |
5 May 2022 | USD | 15.07 | 15.119 | 13.53 | 14 | 14 | -1.14 (-7.53%) | 573,400 |
4 May 2022 | USD | 14.42 | 15.18 | 13.58 | 15.14 | 15.14 | +0.81 (+5.65%) | 397,800 |
3 May 2022 | USD | 14.56 | 14.82 | 14.05 | 14.33 | 14.33 | -0.29 (-1.98%) | 262,600 |
2 May 2022 | USD | 14.02 | 14.729 | 13.51 | 14.62 | 14.62 | +1.16 (+8.62%) | 509,000 |
29 Apr 2022 | USD | 13.91 | 14.73 | 13.45 | 13.46 | 13.46 | -0.79 (-5.54%) | 279,100 |
28 Apr 2022 | USD | 14.15 | 14.705 | 13.23 | 14.25 | 14.25 | +0.45 (+3.26%) | 440,200 |
27 Apr 2022 | USD | 13.73 | 14.34 | 13.51 | 13.8 | 13.8 | -0.28 (-1.99%) | 470,100 |
26 Apr 2022 | USD | 15.25 | 15.57 | 13.98 | 14.08 | 14.08 | -1.28 (-8.33%) | 552,100 |
25 Apr 2022 | USD | 14.85 | 15.55 | 14.51 | 15.36 | 15.36 | +0.37 (+2.47%) | 352,000 |
22 Apr 2022 | USD | 15.37 | 15.75 | 14.92 | 14.99 | 14.99 | -0.41 (-2.66%) | 377,600 |
21 Apr 2022 | USD | 16.21 | 16.21 | 15.24 | 15.4 | 15.4 | -0.76 (-4.70%) | 406,700 |
20 Apr 2022 | USD | 16.06 | 16.54 | 15.44 | 16.16 | 16.16 | +0.3 (+1.89%) | 262,700 |
19 Apr 2022 | USD | 15.57 | 15.93 | 15.195 | 15.86 | 15.86 | +0.25 (+1.60%) | 266,200 |
18 Apr 2022 | USD | 16.93 | 17.06 | 15.121 | 15.61 | 15.61 | -1.22 (-7.25%) | 426,500 |
14 Apr 2022 | USD | 16.73 | 17.35 | 16.45 | 16.83 | 16.83 | -0.01 (-0.06%) | 475,900 |
13 Apr 2022 | USD | 16.02 | 17.1 | 16.02 | 16.84 | 16.84 | +0.81 (+5.05%) | 382,300 |
12 Apr 2022 | USD | 16.28 | 16.78 | 15.633 | 16.03 | 16.03 | +0.08 (+0.50%) | 291,400 |
11 Apr 2022 | USD | 16.38 | 16.63 | 15.85 | 15.95 | 15.95 | -0.83 (-4.95%) | 545,600 |
8 Apr 2022 | USD | 17.36 | 17.81 | 16.435 | 16.78 | 16.78 | -0.7 (-4.00%) | 277,800 |
7 Apr 2022 | USD | 17.76 | 18.18 | 17 | 17.48 | 17.48 | -0.5 (-2.78%) | 313,500 |
6 Apr 2022 | USD | 17.82 | 18.16 | 16.99 | 17.98 | 17.98 | -0.09 (-0.50%) | 399,600 |
5 Apr 2022 | USD | 18.65 | 19.33 | 17.98 | 18.07 | 18.07 | -0.74 (-3.93%) | 476,300 |
4 Apr 2022 | USD | 18.35 | 18.915 | 17.63 | 18.81 | 18.81 | +0.64 (+3.52%) | 377,000 |
1 Apr 2022 | USD | 17.26 | 18.21 | 17.08 | 18.17 | 18.17 | +1.11 (+6.51%) | 370,900 |
31 Mar 2022 | USD | 17.36 | 18 | 17 | 17.06 | 17.06 | -0.15 (-0.87%) | 327,800 |
30 Mar 2022 | USD | 17.8 | 18.57 | 17.15 | 17.21 | 17.21 | -0.72 (-4.02%) | 338,300 |