Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 15.67 | 15.98 | 15.67 | 15.84 | 15.84 | +0.42 (+2.72%) | 30,722,500 |
13 May 2022 | USD | 15.19 | 15.58 | 15.14 | 15.42 | 15.42 | +0.27 (+1.78%) | 25,379,600 |
12 May 2022 | USD | 14.84 | 15.21 | 14.64 | 15.15 | 15.15 | -0.09 (-0.59%) | 36,213,900 |
11 May 2022 | USD | 15.27 | 15.64 | 15.18 | 15.24 | 15.24 | +0.54 (+3.67%) | 41,159,800 |
10 May 2022 | USD | 15 | 15.04 | 14.52 | 14.7 | 14.7 | -0.11 (-0.74%) | 35,022,300 |
9 May 2022 | USD | 15.1 | 15.23 | 14.77 | 14.81 | 14.81 | -0.91 (-5.79%) | 44,222,100 |
6 May 2022 | USD | 15.73 | 16.04 | 15.35 | 15.72 | 15.72 | -0.29 (-1.81%) | 41,883,100 |
5 May 2022 | USD | 16.52 | 16.54 | 15.68 | 16.01 | 16.01 | -0.59 (-3.55%) | 38,963,800 |
4 May 2022 | USD | 16.24 | 16.65 | 15.89 | 16.6 | 16.6 | -0.04 (-0.24%) | 51,393,500 |
3 May 2022 | USD | 16.58 | 16.84 | 16.48 | 16.64 | 16.64 | +0.25 (+1.53%) | 31,293,600 |
2 May 2022 | USD | 16.46 | 16.51 | 16 | 16.39 | 16.39 | -0.5 (-2.96%) | 40,078,300 |
29 Apr 2022 | USD | 17.57 | 17.76 | 16.87 | 16.89 | 16.89 | -0.11 (-0.65%) | 47,736,600 |
28 Apr 2022 | USD | 16.4 | 17.15 | 16.22 | 17 | 17 | +0.6 (+3.66%) | 46,759,200 |
27 Apr 2022 | USD | 16.12 | 16.56 | 15.95 | 16.4 | 16.4 | +0.79 (+5.06%) | 60,351,400 |
26 Apr 2022 | USD | 15.92 | 15.98 | 15.57 | 15.61 | 15.61 | -0.57 (-3.52%) | 48,071,200 |
25 Apr 2022 | USD | 16.14 | 16.3 | 15.7 | 16.18 | 16.18 | -0.52 (-3.11%) | 56,363,600 |
22 Apr 2022 | USD | 17.66 | 17.66 | 16.61 | 16.7 | 16.7 | -0.95 (-5.38%) | 44,659,900 |
21 Apr 2022 | USD | 18.34 | 18.36 | 17.44 | 17.65 | 17.65 | -0.8 (-4.34%) | 28,050,000 |
20 Apr 2022 | USD | 18.47 | 18.57 | 18.08 | 18.45 | 18.45 | -0.3 (-1.60%) | 36,712,300 |
19 Apr 2022 | USD | 18.89 | 19.05 | 18.55 | 18.75 | 18.75 | -0.58 (-3.00%) | 32,522,200 |
18 Apr 2022 | USD | 19.39 | 19.5 | 19.24 | 19.33 | 19.33 | -0.15 (-0.77%) | 19,069,600 |
14 Apr 2022 | USD | 19.7 | 19.7 | 19.29 | 19.48 | 19.48 | -0.43 (-2.16%) | 25,590,800 |
13 Apr 2022 | USD | 19.91 | 20.05 | 19.75 | 19.91 | 19.91 | -0.02 (-0.10%) | 28,994,800 |
12 Apr 2022 | USD | 20.5 | 20.55 | 19.89 | 19.93 | 19.93 | -0.08 (-0.40%) | 21,619,300 |
11 Apr 2022 | USD | 20 | 20.17 | 19.76 | 20.01 | 20.01 | -0.09 (-0.45%) | 28,814,000 |
8 Apr 2022 | USD | 20.42 | 20.47 | 19.92 | 20.1 | 20.1 | -0.38 (-1.86%) | 34,809,500 |
7 Apr 2022 | USD | 20.23 | 20.59 | 20.1 | 20.48 | 20.48 | 0.0 (0.0%) | 23,755,100 |
6 Apr 2022 | USD | 20.36 | 20.59 | 20.16 | 20.48 | 20.48 | +0.15 (+0.74%) | 31,305,000 |
5 Apr 2022 | USD | 20.89 | 21.09 | 20.27 | 20.33 | 20.33 | -0.9 (-4.24%) | 45,892,400 |
4 Apr 2022 | USD | 21.09 | 21.29 | 21.04 | 21.23 | 21.23 | +0.4 (+1.92%) | 30,119,400 |