Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 18.71 | 19.01 | 18.17 | 18.59 | 18.59 | +0.12 (+0.65%) | 4,663,000 |
13 May 2022 | USD | 19.96 | 20 | 18.45 | 18.47 | 18.47 | -2.88 (-13.49%) | 4,667,900 |
12 May 2022 | USD | 21.6 | 22.53 | 20.52 | 21.35 | 21.35 | -0.03 (-0.14%) | 7,472,800 |
11 May 2022 | USD | 20.03 | 21.51 | 19.28 | 21.38 | 21.38 | +0.01 (+0.05%) | 8,957,800 |
10 May 2022 | USD | 20.58 | 22.18 | 20.42 | 21.37 | 21.37 | -0.81 (-3.65%) | 5,446,500 |
9 May 2022 | USD | 21.21 | 22.38 | 20.71 | 22.18 | 22.18 | +2.25 (+11.29%) | 7,036,000 |
6 May 2022 | USD | 19.09 | 20.08 | 18.91 | 19.93 | 19.93 | +1.7 (+9.33%) | 7,117,400 |
5 May 2022 | USD | 17.34 | 18.69 | 17.13 | 18.23 | 18.23 | +2.43 (+15.38%) | 5,657,000 |
4 May 2022 | USD | 17.02 | 17.27 | 15.72 | 15.8 | 15.8 | -0.21 (-1.31%) | 5,834,400 |
3 May 2022 | USD | 16.02 | 16.42 | 15.71 | 16.01 | 16.01 | -0.74 (-4.42%) | 4,584,200 |
2 May 2022 | USD | 17.22 | 17.69 | 16.54 | 16.75 | 16.75 | -0.16 (-0.95%) | 5,610,100 |
29 Apr 2022 | USD | 15.65 | 17.06 | 15.3 | 16.91 | 16.91 | -2.38 (-12.34%) | 7,856,000 |
28 Apr 2022 | USD | 19.24 | 20.28 | 19.06 | 19.29 | 19.29 | -0.58 (-2.92%) | 5,201,500 |
27 Apr 2022 | USD | 20.66 | 20.66 | 19.3 | 19.87 | 19.87 | -2.08 (-9.48%) | 5,356,900 |
26 Apr 2022 | USD | 20.94 | 21.95 | 20.89 | 21.95 | 21.95 | +1.36 (+6.61%) | 5,707,400 |
25 Apr 2022 | USD | 21.73 | 21.94 | 20.52 | 20.59 | 20.59 | +0.62 (+3.10%) | 6,810,100 |
22 Apr 2022 | USD | 19.5 | 20.01 | 18.2 | 19.97 | 19.97 | -0.55 (-2.68%) | 7,030,400 |
21 Apr 2022 | USD | 18.95 | 20.6 | 18.72 | 20.52 | 20.52 | +1.72 (+9.15%) | 7,109,100 |
20 Apr 2022 | USD | 17.55 | 18.83 | 17.53 | 18.8 | 18.8 | +1.51 (+8.73%) | 4,895,300 |
19 Apr 2022 | USD | 17.57 | 18.12 | 17.22 | 17.29 | 17.29 | +0.48 (+2.86%) | 4,050,000 |
18 Apr 2022 | USD | 16.93 | 17.38 | 16.56 | 16.81 | 16.81 | +0.47 (+2.88%) | 4,766,800 |
14 Apr 2022 | USD | 15.9 | 16.38 | 15.83 | 16.34 | 16.34 | +0.53 (+3.35%) | 4,502,000 |
13 Apr 2022 | USD | 16.55 | 16.63 | 15.7 | 15.81 | 15.81 | -0.96 (-5.72%) | 4,134,200 |
12 Apr 2022 | USD | 15.88 | 16.88 | 15.88 | 16.77 | 16.77 | +0.2 (+1.21%) | 4,784,000 |
11 Apr 2022 | USD | 16.37 | 16.75 | 15.96 | 16.57 | 16.57 | +1.08 (+6.97%) | 5,266,200 |
8 Apr 2022 | USD | 15.42 | 15.64 | 15.05 | 15.49 | 15.49 | -0.04 (-0.26%) | 3,367,000 |
7 Apr 2022 | USD | 15.11 | 15.83 | 15.03 | 15.53 | 15.53 | +0.62 (+4.16%) | 5,347,200 |
6 Apr 2022 | USD | 14.56 | 15.22 | 14.48 | 14.91 | 14.91 | +0.89 (+6.35%) | 5,381,900 |
5 Apr 2022 | USD | 13.2 | 14.08 | 13.17 | 14.02 | 14.02 | +1.01 (+7.76%) | 5,465,000 |
4 Apr 2022 | USD | 13.48 | 13.71 | 12.92 | 13.01 | 13.01 | -1.48 (-10.21%) | 6,101,700 |