Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 20.11 | 20.76 | 19.56 | 19.58 | 19.58 | -0.77 (-3.78%) | 640,000 |
13 May 2022 | USD | 18.98 | 20.835 | 18.9 | 20.35 | 20.35 | +1.47 (+7.79%) | 1,079,500 |
12 May 2022 | USD | 16.91 | 19.48 | 16.27 | 18.88 | 18.88 | +2.39 (+14.49%) | 2,025,200 |
11 May 2022 | USD | 17.61 | 18.31 | 16.41 | 16.49 | 16.49 | -1.36 (-7.62%) | 1,466,500 |
10 May 2022 | USD | 20.56 | 20.9 | 17.06 | 17.85 | 17.85 | -2.44 (-12.03%) | 1,965,900 |
9 May 2022 | USD | 21.33 | 21.56 | 19.95 | 20.29 | 20.29 | -1.56 (-7.14%) | 873,400 |
6 May 2022 | USD | 22.5 | 22.63 | 20.95 | 21.85 | 21.85 | -0.9 (-3.96%) | 601,400 |
5 May 2022 | USD | 23.42 | 23.57 | 22.54 | 22.75 | 22.75 | -1.15 (-4.81%) | 524,000 |
4 May 2022 | USD | 22.87 | 24.17 | 21.84 | 23.9 | 23.9 | +1.15 (+5.05%) | 1,245,500 |
3 May 2022 | USD | 22.6 | 23.365 | 22.28 | 22.75 | 22.75 | +0.05 (+0.22%) | 785,700 |
2 May 2022 | USD | 22.42 | 23.16 | 22.18 | 22.7 | 22.7 | +0.19 (+0.84%) | 979,800 |
29 Apr 2022 | USD | 23.02 | 23.68 | 22.44 | 22.51 | 22.51 | -0.6 (-2.60%) | 535,000 |
28 Apr 2022 | USD | 23.29 | 23.58 | 22.95 | 23.11 | 23.11 | +0.29 (+1.27%) | 590,800 |
27 Apr 2022 | USD | 22.77 | 23.05 | 22.52 | 22.82 | 22.82 | 0.0 (0.0%) | 388,400 |
26 Apr 2022 | USD | 23.36 | 23.36 | 22.63 | 22.82 | 22.82 | -0.65 (-2.77%) | 391,800 |
25 Apr 2022 | USD | 22.67 | 23.76 | 22.52 | 23.47 | 23.47 | +0.6 (+2.62%) | 534,300 |
22 Apr 2022 | USD | 23.18 | 23.78 | 22.65 | 22.87 | 22.87 | -0.35 (-1.51%) | 505,900 |
21 Apr 2022 | USD | 23.81 | 24.3 | 23 | 23.22 | 23.22 | -0.54 (-2.27%) | 512,100 |
20 Apr 2022 | USD | 24.3 | 24.35 | 23.575 | 23.76 | 23.76 | -0.49 (-2.02%) | 451,700 |
19 Apr 2022 | USD | 24.02 | 25 | 23.7 | 24.25 | 24.25 | +0.14 (+0.58%) | 633,600 |
18 Apr 2022 | USD | 23.86 | 24.43 | 23.57 | 24.11 | 24.11 | +0.13 (+0.54%) | 404,300 |
14 Apr 2022 | USD | 24.3 | 24.37 | 23.83 | 23.98 | 23.98 | -0.37 (-1.52%) | 231,200 |
13 Apr 2022 | USD | 23.85 | 24.57 | 23.74 | 24.35 | 24.35 | +0.49 (+2.05%) | 348,000 |
12 Apr 2022 | USD | 24.1 | 24.43 | 23.695 | 23.86 | 23.86 | +0.11 (+0.46%) | 337,000 |
11 Apr 2022 | USD | 23.24 | 24.19 | 23.18 | 23.75 | 23.75 | +0.27 (+1.15%) | 447,500 |
8 Apr 2022 | USD | 23.67 | 24.06 | 23.36 | 23.48 | 23.48 | -0.3 (-1.26%) | 367,800 |
7 Apr 2022 | USD | 22.89 | 24.14 | 22.89 | 23.78 | 23.78 | +0.71 (+3.08%) | 552,000 |
6 Apr 2022 | USD | 23.22 | 23.4 | 22.72 | 23.07 | 23.07 | -0.52 (-2.20%) | 599,700 |
5 Apr 2022 | USD | 24.64 | 24.79 | 23.29 | 23.59 | 23.59 | -0.96 (-3.91%) | 497,700 |
4 Apr 2022 | USD | 23.21 | 24.56 | 23.21 | 24.55 | 24.55 | +1.3 (+5.59%) | 766,800 |