Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 19.76 | 20 | 18.9 | 19.4 | 19.4 | -0.45 (-2.27%) | 318,300 |
29 Apr 2022 | USD | 19.95 | 20.33 | 19.79 | 19.85 | 19.85 | -0.14 (-0.70%) | 356,600 |
28 Apr 2022 | USD | 20.04 | 20.25 | 19.36 | 19.99 | 19.99 | +0.14 (+0.71%) | 245,100 |
27 Apr 2022 | USD | 20.07 | 20.165 | 19.77 | 19.85 | 19.85 | -0.15 (-0.75%) | 327,200 |
26 Apr 2022 | USD | 20.4 | 20.4 | 19.98 | 20 | 20 | -0.58 (-2.82%) | 283,200 |
25 Apr 2022 | USD | 20.45 | 20.96 | 20.24 | 20.58 | 20.58 | +0.13 (+0.64%) | 284,300 |
22 Apr 2022 | USD | 20.83 | 20.83 | 20.28 | 20.45 | 20.45 | -0.56 (-2.67%) | 196,000 |
21 Apr 2022 | USD | 21.34 | 21.34 | 20.87 | 21.01 | 21.01 | -0.15 (-0.71%) | 154,600 |
20 Apr 2022 | USD | 20.81 | 21.27 | 20.81 | 21.16 | 21.16 | +0.34 (+1.63%) | 136,200 |
19 Apr 2022 | USD | 20.49 | 20.98 | 20.49 | 20.82 | 20.82 | +0.33 (+1.61%) | 215,300 |
18 Apr 2022 | USD | 20.74 | 21.59 | 20.35 | 20.49 | 20.49 | -0.24 (-1.16%) | 191,800 |
14 Apr 2022 | USD | 20.66 | 20.95 | 20.44 | 20.73 | 20.73 | +0.1 (+0.48%) | 221,800 |
13 Apr 2022 | USD | 20.5 | 20.81 | 20.36 | 20.63 | 20.63 | +0.05 (+0.24%) | 268,500 |
12 Apr 2022 | USD | 20.9 | 21.19 | 20.55 | 20.58 | 20.58 | -0.17 (-0.82%) | 192,300 |
11 Apr 2022 | USD | 21.53 | 21.82 | 20.71 | 20.75 | 20.75 | -0.78 (-3.62%) | 342,300 |
8 Apr 2022 | USD | 21.53 | 21.96 | 21.51 | 21.53 | 21.53 | 0.0 (0.0%) | 211,500 |
7 Apr 2022 | USD | 20.88 | 21.58 | 20.78 | 21.53 | 21.53 | +0.55 (+2.62%) | 301,700 |
6 Apr 2022 | USD | 21.02 | 21.185 | 20.795 | 20.98 | 20.98 | -0.03 (-0.14%) | 346,100 |
5 Apr 2022 | USD | 21.08 | 21.235 | 20.64 | 21.01 | 21.01 | -0.05 (-0.24%) | 399,300 |
4 Apr 2022 | USD | 21.25 | 21.49 | 20.98 | 21.06 | 21.06 | -0.27 (-1.27%) | 290,000 |
1 Apr 2022 | USD | 21.36 | 21.95 | 20.77 | 21.33 | 21.33 | +0.04 (+0.19%) | 730,800 |
31 Mar 2022 | USD | 22.38 | 22.54 | 21.04 | 21.29 | 21.29 | -1.02 (-4.57%) | 1,365,300 |
30 Mar 2022 | USD | 22.86 | 23.12 | 22.18 | 22.31 | 22.31 | -0.63 (-2.75%) | 726,000 |
29 Mar 2022 | USD | 22.43 | 23.01 | 22.18 | 22.94 | 22.94 | +0.81 (+3.66%) | 287,300 |
28 Mar 2022 | USD | 22.01 | 22.17 | 21.82 | 22.13 | 22.13 | +0.09 (+0.41%) | 228,400 |
25 Mar 2022 | USD | 22.16 | 22.679 | 21.925 | 22.04 | 22.04 | -0.05 (-0.23%) | 226,900 |
24 Mar 2022 | USD | 22.39 | 22.59 | 22.06 | 22.09 | 22.09 | -0.28 (-1.25%) | 208,800 |
23 Mar 2022 | USD | 22.88 | 23.025 | 22.15 | 22.37 | 22.37 | -0.65 (-2.82%) | 357,700 |
22 Mar 2022 | USD | 22.96 | 23.33 | 22.85 | 23.02 | 23.02 | +0.2 (+0.88%) | 292,800 |
21 Mar 2022 | USD | 22.91 | 23.28 | 22.67 | 22.82 | 22.82 | -0.2 (-0.87%) | 210,300 |