Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 15.6 | 15.88 | 15.44 | 15.56 | 15.56 | -0.28 (-1.77%) | 382,400 |
6 May 2022 | USD | 16.05 | 16.11 | 15.6 | 15.84 | 15.84 | -0.25 (-1.55%) | 484,800 |
5 May 2022 | USD | 16.65 | 16.74 | 15.89 | 16.09 | 16.09 | -0.69 (-4.11%) | 351,100 |
4 May 2022 | USD | 16.03 | 16.8 | 15.98 | 16.78 | 16.78 | +0.74 (+4.61%) | 321,700 |
3 May 2022 | USD | 15.85 | 16.13 | 15.67 | 16.04 | 16.04 | +0.15 (+0.94%) | 277,300 |
2 May 2022 | USD | 15.59 | 15.92 | 15.43 | 15.89 | 15.89 | +0.29 (+1.86%) | 367,000 |
29 Apr 2022 | USD | 15.76 | 15.98 | 15.46 | 15.6 | 15.6 | -0.21 (-1.33%) | 349,700 |
28 Apr 2022 | USD | 15.49 | 15.84 | 15.25 | 15.81 | 15.81 | +0.55 (+3.60%) | 260,600 |
27 Apr 2022 | USD | 15.33 | 15.54 | 15.18 | 15.26 | 15.26 | -0.12 (-0.78%) | 346,400 |
26 Apr 2022 | USD | 15.98 | 15.99 | 15.37 | 15.38 | 15.38 | -0.76 (-4.71%) | 637,600 |
25 Apr 2022 | USD | 15.91 | 16.22 | 15.84 | 16.14 | 16.14 | +0.13 (+0.81%) | 291,400 |
22 Apr 2022 | USD | 16.18 | 16.33 | 15.96 | 16.01 | 16.01 | -0.23 (-1.42%) | 288,100 |
21 Apr 2022 | USD | 16.71 | 16.94 | 16.14 | 16.24 | 16.24 | -0.29 (-1.75%) | 382,400 |
20 Apr 2022 | USD | 16.73 | 16.96 | 16.51 | 16.53 | 16.53 | -0.01 (-0.06%) | 237,100 |
19 Apr 2022 | USD | 16.39 | 16.71 | 16.34 | 16.54 | 16.54 | +0.23 (+1.41%) | 421,300 |
18 Apr 2022 | USD | 16.12 | 16.45 | 16.03 | 16.31 | 16.31 | +0.11 (+0.68%) | 271,200 |
14 Apr 2022 | USD | 16.3 | 16.47 | 16.09 | 16.2 | 16.2 | -0.05 (-0.31%) | 286,300 |
13 Apr 2022 | USD | 16.1 | 16.37 | 16.06 | 16.25 | 16.25 | +0.16 (+0.99%) | 395,400 |
12 Apr 2022 | USD | 16.18 | 16.43 | 16.09 | 16.09 | 16.09 | +0.09 (+0.56%) | 371,500 |
11 Apr 2022 | USD | 15.75 | 16.14 | 15.67 | 16 | 16 | +0.1 (+0.63%) | 405,900 |
8 Apr 2022 | USD | 16.03 | 16.21 | 15.85 | 15.9 | 15.9 | -0.19 (-1.18%) | 337,000 |
7 Apr 2022 | USD | 16.05 | 16.26 | 15.76 | 16.09 | 16.09 | -0.03 (-0.19%) | 509,500 |
6 Apr 2022 | USD | 16.37 | 16.44 | 15.96 | 16.12 | 16.12 | -0.47 (-2.83%) | 496,900 |
5 Apr 2022 | USD | 17.27 | 17.39 | 16.43 | 16.59 | 16.59 | -0.74 (-4.27%) | 455,700 |
4 Apr 2022 | USD | 17.47 | 17.54 | 17.18 | 17.33 | 17.33 | -0.16 (-0.91%) | 362,300 |
1 Apr 2022 | USD | 17.4 | 17.53 | 17.25 | 17.49 | 17.49 | +0.17 (+0.98%) | 416,100 |
31 Mar 2022 | USD | 17.34 | 17.48 | 17.16 | 17.32 | 17.32 | -0.06 (-0.35%) | 417,800 |
30 Mar 2022 | USD | 17.51 | 17.75 | 17.18 | 17.38 | 17.38 | -0.26 (-1.47%) | 340,000 |
29 Mar 2022 | USD | 17.44 | 17.79 | 17.3 | 17.64 | 17.64 | +0.45 (+2.62%) | 637,900 |
28 Mar 2022 | USD | 17.07 | 17.27 | 17.02 | 17.19 | 17.19 | +0.06 (+0.35%) | 480,200 |