Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 16.99 | 17 | 16.72 | 16.73 | 16.73 | -0.31 (-1.82%) | 1,764,800 |
16 Feb 2022 | USD | 17 | 17.12 | 16.91 | 17.04 | 17.04 | +0.01 (+0.06%) | 1,350,900 |
15 Feb 2022 | USD | 16.91 | 17.07 | 16.91 | 17.03 | 17.03 | +0.28 (+1.67%) | 990,200 |
14 Feb 2022 | USD | 17 | 17.2 | 16.68 | 16.75 | 16.75 | -0.32 (-1.87%) | 1,648,100 |
11 Feb 2022 | USD | 17.12 | 17.35 | 16.87 | 17.07 | 17.07 | -0.04 (-0.23%) | 1,682,600 |
10 Feb 2022 | USD | 17.29 | 17.63 | 17.06 | 17.11 | 17.11 | -0.36 (-2.06%) | 1,952,400 |
9 Feb 2022 | USD | 17.44 | 17.61 | 17.4 | 17.47 | 17.47 | +0.26 (+1.51%) | 1,569,200 |
8 Feb 2022 | USD | 17.11 | 17.37 | 17.09 | 17.21 | 17.21 | +0.01 (+0.06%) | 1,831,000 |
7 Feb 2022 | USD | 17.15 | 17.44 | 17.12 | 17.2 | 17.2 | +0.14 (+0.82%) | 1,103,600 |
4 Feb 2022 | USD | 17.04 | 17.23 | 16.85 | 17.06 | 17.06 | 0.0 (0.0%) | 1,678,600 |
3 Feb 2022 | USD | 17.22 | 17.35 | 17.06 | 17.06 | 17.06 | -0.28 (-1.61%) | 2,037,100 |
2 Feb 2022 | USD | 17.57 | 17.58 | 17.16 | 17.34 | 17.34 | -0.23 (-1.31%) | 1,662,300 |
1 Feb 2022 | USD | 17.54 | 17.6 | 17.21 | 17.57 | 17.57 | +0.06 (+0.34%) | 1,531,700 |
31 Jan 2022 | USD | 17 | 17.52 | 17 | 17.51 | 17.51 | +0.45 (+2.64%) | 1,422,500 |
28 Jan 2022 | USD | 17 | 17.07 | 16.54 | 17.06 | 17.06 | +0.07 (+0.41%) | 1,720,600 |
27 Jan 2022 | USD | 17.45 | 17.55 | 16.82 | 16.99 | 16.99 | -0.27 (-1.56%) | 2,017,700 |
26 Jan 2022 | USD | 17.53 | 17.73 | 17.11 | 17.26 | 17.26 | -0.05 (-0.29%) | 2,041,700 |
25 Jan 2022 | USD | 16.84 | 17.43 | 16.655 | 17.31 | 17.31 | +0.26 (+1.52%) | 1,772,102 |
24 Jan 2022 | USD | 16.5 | 17.08 | 16.11 | 17.05 | 17.05 | +0.03 (+0.18%) | 4,378,424 |
21 Jan 2022 | USD | 17.49 | 17.56 | 17.01 | 17.02 | 17.02 | -0.63 (-3.57%) | 2,887,000 |
20 Jan 2022 | USD | 18 | 18.13 | 17.64 | 17.65 | 17.65 | -0.36 (-2.00%) | 1,826,400 |
19 Jan 2022 | USD | 18.25 | 18.31 | 17.98 | 18.01 | 18.01 | -0.24 (-1.32%) | 1,280,800 |
18 Jan 2022 | USD | 18.38 | 18.49 | 18.22 | 18.25 | 18.25 | -0.23 (-1.24%) | 1,034,400 |
14 Jan 2022 | USD | 18.5 | 18.52 | 18.3 | 18.48 | 18.48 | -0.2 (-1.07%) | 1,241,500 |
13 Jan 2022 | USD | 18.75 | 18.85 | 18.62 | 18.68 | 18.68 | -0.02 (-0.11%) | 1,244,100 |
12 Jan 2022 | USD | 18.83 | 18.86 | 18.61 | 18.7 | 18.7 | -0.06 (-0.32%) | 1,429,700 |
11 Jan 2022 | USD | 18.75 | 18.87 | 18.62 | 18.76 | 18.76 | +0.04 (+0.21%) | 1,132,800 |
10 Jan 2022 | USD | 18.74 | 18.76 | 18.51 | 18.72 | 18.72 | -0.02 (-0.11%) | 1,363,700 |
7 Jan 2022 | USD | 18.68 | 18.88 | 18.64 | 18.74 | 18.74 | +0.08 (+0.43%) | 1,021,200 |
6 Jan 2022 | USD | 18.57 | 18.8 | 18.5 | 18.66 | 18.66 | +0.21 (+1.14%) | 1,102,200 |