Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2022 | USD | 18.94 | 19.1 | 18.4 | 18.69 | 18.69 | -0.47 (-2.45%) | 753,100 |
5 May 2022 | USD | 20.05 | 20.18 | 18.82 | 19.16 | 19.16 | -1.24 (-6.08%) | 609,100 |
4 May 2022 | USD | 20.17 | 20.51 | 19.4 | 20.4 | 20.4 | +0.16 (+0.79%) | 571,400 |
3 May 2022 | USD | 20.39 | 20.71 | 19.75 | 20.24 | 20.24 | -0.12 (-0.59%) | 537,600 |
2 May 2022 | USD | 19.67 | 20.52 | 19.63 | 20.36 | 20.36 | +0.54 (+2.72%) | 1,231,200 |
29 Apr 2022 | USD | 20.8 | 21.02 | 19.71 | 19.82 | 19.82 | -1.14 (-5.44%) | 694,700 |
28 Apr 2022 | USD | 20.87 | 21.28 | 20.46 | 20.96 | 20.96 | +0.45 (+2.19%) | 1,046,200 |
27 Apr 2022 | USD | 20.72 | 20.99 | 20.35 | 20.51 | 20.51 | -0.07 (-0.34%) | 633,400 |
26 Apr 2022 | USD | 21.52 | 21.56 | 20.51 | 20.58 | 20.58 | -1.28 (-5.86%) | 651,300 |
25 Apr 2022 | USD | 21.51 | 21.94 | 21.12 | 21.86 | 21.86 | +0.07 (+0.32%) | 568,800 |
22 Apr 2022 | USD | 22.37 | 22.6 | 21.67 | 21.79 | 21.79 | -1 (-4.39%) | 654,900 |
21 Apr 2022 | USD | 23.23 | 23.46 | 22.52 | 22.79 | 22.79 | -0.1 (-0.44%) | 576,900 |
20 Apr 2022 | USD | 23.31 | 23.66 | 22.84 | 22.89 | 22.89 | -0.19 (-0.82%) | 563,700 |
19 Apr 2022 | USD | 22.23 | 23.35 | 22.23 | 23.08 | 23.08 | +0.94 (+4.25%) | 457,400 |
18 Apr 2022 | USD | 22.05 | 22.39 | 21.69 | 22.14 | 22.14 | +0.02 (+0.09%) | 478,700 |
14 Apr 2022 | USD | 22 | 22.44 | 21.72 | 22.12 | 22.12 | +0.26 (+1.19%) | 426,800 |
13 Apr 2022 | USD | 21.22 | 22.01 | 21.1 | 21.86 | 21.86 | +0.55 (+2.58%) | 643,500 |
12 Apr 2022 | USD | 21.35 | 22.11 | 21.25 | 21.31 | 21.31 | +0.06 (+0.28%) | 444,200 |
11 Apr 2022 | USD | 20.9 | 21.7 | 20.67 | 21.25 | 21.25 | +0.17 (+0.81%) | 698,500 |
8 Apr 2022 | USD | 21.67 | 21.8 | 21.03 | 21.08 | 21.08 | -0.51 (-2.36%) | 746,800 |
7 Apr 2022 | USD | 21.64 | 21.82 | 21.03 | 21.59 | 21.59 | -0.07 (-0.32%) | 586,000 |
6 Apr 2022 | USD | 22.02 | 22.02 | 21.32 | 21.66 | 21.66 | -0.59 (-2.65%) | 530,400 |
5 Apr 2022 | USD | 23.08 | 23.17 | 22.2 | 22.25 | 22.25 | -0.7 (-3.05%) | 352,600 |
4 Apr 2022 | USD | 22.11 | 23.02 | 22 | 22.95 | 22.95 | +0.79 (+3.56%) | 390,700 |
1 Apr 2022 | USD | 22.49 | 22.84 | 21.87 | 22.16 | 22.16 | -0.4 (-1.77%) | 635,300 |
31 Mar 2022 | USD | 22.67 | 22.8 | 22.49 | 22.56 | 22.56 | -0.4 (-1.74%) | 497,900 |
30 Mar 2022 | USD | 23.88 | 23.89 | 22.9 | 22.96 | 22.96 | -0.87 (-3.65%) | 331,900 |
29 Mar 2022 | USD | 23.37 | 24.1 | 23.2 | 23.83 | 23.83 | +0.91 (+3.97%) | 401,800 |
28 Mar 2022 | USD | 22.93 | 23.3 | 22.42 | 22.92 | 22.92 | -0.23 (-0.99%) | 405,300 |
25 Mar 2022 | USD | 23.4 | 23.53 | 22.95 | 23.15 | 23.15 | -0.06 (-0.26%) | 261,400 |