Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 17.14 | 17.33 | 17.08 | 17.3 | 17.3 | +0.24 (+1.41%) | 1,688,300 |
31 Mar 2022 | USD | 17.33 | 17.42 | 17.06 | 17.06 | 17.06 | -0.22 (-1.27%) | 1,702,400 |
30 Mar 2022 | USD | 17.38 | 17.45 | 17.24 | 17.28 | 17.28 | -0.14 (-0.80%) | 1,423,200 |
29 Mar 2022 | USD | 17.25 | 17.49 | 17.25 | 17.42 | 17.42 | +0.23 (+1.34%) | 1,880,100 |
28 Mar 2022 | USD | 17.18 | 17.3 | 17.09 | 17.19 | 17.19 | +0.02 (+0.12%) | 1,526,700 |
25 Mar 2022 | USD | 17.23 | 17.35 | 17.07 | 17.17 | 17.17 | -0.05 (-0.29%) | 1,896,100 |
24 Mar 2022 | USD | 16.97 | 17.3 | 16.91 | 17.22 | 17.22 | +0.26 (+1.53%) | 1,709,300 |
23 Mar 2022 | USD | 17.15 | 17.36 | 16.96 | 16.96 | 16.96 | -0.19 (-1.11%) | 2,447,600 |
22 Mar 2022 | USD | 17.09 | 17.41 | 17.09 | 17.15 | 17.15 | +0.14 (+0.82%) | 3,678,600 |
21 Mar 2022 | USD | 17.35 | 17.41 | 17.01 | 17.01 | 17.01 | -0.26 (-1.51%) | 3,377,900 |
18 Mar 2022 | USD | 17.18 | 17.55 | 17.13 | 17.27 | 17.27 | -0.36 (-2.04%) | 6,428,100 |
17 Mar 2022 | USD | 17.54 | 17.77 | 17.52 | 17.63 | 17.63 | +0.11 (+0.63%) | 2,560,700 |
16 Mar 2022 | USD | 17.34 | 17.58 | 17.22 | 17.52 | 17.52 | +0.26 (+1.51%) | 2,547,400 |
15 Mar 2022 | USD | 17.3 | 17.49 | 17.19 | 17.26 | 17.26 | -0.01 (-0.06%) | 2,755,600 |
14 Mar 2022 | USD | 17.66 | 17.75 | 17.25 | 17.27 | 17.27 | -0.22 (-1.26%) | 2,084,100 |
11 Mar 2022 | USD | 17.69 | 17.89 | 17.48 | 17.49 | 17.49 | -0.14 (-0.79%) | 1,635,700 |
10 Mar 2022 | USD | 17.4 | 17.63 | 17.27 | 17.63 | 17.63 | +0.15 (+0.86%) | 1,401,000 |
9 Mar 2022 | USD | 17.83 | 17.91 | 17.46 | 17.48 | 17.48 | -0.04 (-0.23%) | 1,739,200 |
8 Mar 2022 | USD | 17.4 | 17.75 | 17.33 | 17.52 | 17.52 | +0.18 (+1.04%) | 2,508,500 |
7 Mar 2022 | USD | 17.71 | 17.77 | 17.34 | 17.34 | 17.34 | -0.35 (-1.98%) | 2,231,000 |
4 Mar 2022 | USD | 17.5 | 17.73 | 17.41 | 17.69 | 17.69 | +0.08 (+0.45%) | 1,987,400 |
3 Mar 2022 | USD | 17.8 | 17.9 | 17.34 | 17.61 | 17.61 | -0.45 (-2.49%) | 2,304,300 |
2 Mar 2022 | USD | 17.8 | 18.09 | 17.77 | 18.06 | 18.06 | +0.31 (+1.75%) | 2,217,800 |
1 Mar 2022 | USD | 18.01 | 18.04 | 17.41 | 17.75 | 17.75 | -0.25 (-1.39%) | 2,478,700 |
28 Feb 2022 | USD | 17.73 | 18.08 | 17.69 | 18 | 18 | +0.12 (+0.67%) | 3,565,500 |
25 Feb 2022 | USD | 17.7 | 17.91 | 17.57 | 17.88 | 17.88 | +0.29 (+1.65%) | 2,238,700 |
24 Feb 2022 | USD | 16.93 | 17.7 | 16.75 | 17.59 | 17.59 | +0.26 (+1.50%) | 2,576,900 |
23 Feb 2022 | USD | 17.49 | 17.67 | 17.26 | 17.33 | 17.33 | -0.08 (-0.46%) | 2,037,500 |
22 Feb 2022 | USD | 17.35 | 17.58 | 17.15 | 17.41 | 17.41 | +0.08 (+0.46%) | 2,584,800 |
18 Feb 2022 | USD | 17.07 | 17.47 | 17 | 17.33 | 17.33 | +0.6 (+3.59%) | 2,287,500 |