Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 18.16 | 18.44 | 18.16 | 18.36 | 18.36 | +0.2 (+1.10%) | 119,000 |
21 Mar 2022 | USD | 18.23 | 18.29 | 18 | 18.16 | 18.16 | -0.05 (-0.27%) | 138,200 |
18 Mar 2022 | USD | 17.9 | 18.21 | 17.9 | 18.21 | 18.21 | +0.23 (+1.28%) | 134,200 |
17 Mar 2022 | USD | 17.65 | 17.98 | 17.61 | 17.98 | 17.98 | +0.27 (+1.52%) | 201,000 |
16 Mar 2022 | USD | 17.57 | 17.73 | 17.3 | 17.71 | 17.71 | +0.38 (+2.19%) | 232,500 |
15 Mar 2022 | USD | 17.02 | 17.36 | 16.99 | 17.33 | 17.33 | +0.37 (+2.18%) | 202,000 |
14 Mar 2022 | USD | 17.15 | 17.25 | 16.86 | 16.96 | 16.96 | -0.14 (-0.82%) | 160,700 |
11 Mar 2022 | USD | 17.51 | 17.53 | 17.07 | 17.1 | 17.1 | -0.24 (-1.38%) | 146,500 |
10 Mar 2022 | USD | 17.25 | 17.39 | 17.13 | 17.34 | 17.34 | -0.11 (-0.63%) | 185,000 |
9 Mar 2022 | USD | 17.24 | 17.5 | 17.2 | 17.45 | 17.45 | +0.56 (+3.32%) | 118,300 |
8 Mar 2022 | USD | 17 | 17.34 | 16.86 | 16.89 | 16.89 | -0.12 (-0.71%) | 215,500 |
7 Mar 2022 | USD | 17.56 | 17.56 | 17 | 17.01 | 17.01 | -0.65 (-3.68%) | 390,500 |
4 Mar 2022 | USD | 17.72 | 17.75 | 17.51 | 17.66 | 17.66 | -0.18 (-1.01%) | 206,700 |
3 Mar 2022 | USD | 18.05 | 18.1 | 17.78 | 17.84 | 17.84 | -0.13 (-0.72%) | 108,900 |
2 Mar 2022 | USD | 17.71 | 18.04 | 17.7 | 17.97 | 17.97 | +0.27 (+1.53%) | 224,200 |
1 Mar 2022 | USD | 17.87 | 17.91 | 17.57 | 17.7 | 17.7 | -0.15 (-0.84%) | 330,700 |
28 Feb 2022 | USD | 17.63 | 17.85 | 17.51 | 17.85 | 17.85 | +0.01 (+0.06%) | 239,700 |
25 Feb 2022 | USD | 17.45 | 17.92 | 17.38 | 17.84 | 17.84 | +0.39 (+2.23%) | 357,700 |
24 Feb 2022 | USD | 16.95 | 17.46 | 16.69 | 17.45 | 17.45 | +0.25 (+1.45%) | 411,100 |
23 Feb 2022 | USD | 17.62 | 17.67 | 17.2 | 17.2 | 17.2 | -0.33 (-1.88%) | 179,000 |
22 Feb 2022 | USD | 17.64 | 17.79 | 17.39 | 17.53 | 17.53 | -0.27 (-1.52%) | 310,900 |
18 Feb 2022 | USD | 17.9 | 17.97 | 17.67 | 17.8 | 17.8 | -0.15 (-0.84%) | 228,600 |
17 Feb 2022 | USD | 18.15 | 18.24 | 17.89 | 17.95 | 17.95 | -0.39 (-2.13%) | 193,700 |
16 Feb 2022 | USD | 18.2 | 18.37 | 18.08 | 18.34 | 18.34 | +0.11 (+0.60%) | 131,900 |
15 Feb 2022 | USD | 18.08 | 18.25 | 18.08 | 18.23 | 18.23 | +0.27 (+1.50%) | 142,300 |
14 Feb 2022 | USD | 18.02 | 18.09 | 17.82 | 17.96 | 17.96 | -0.1 (-0.55%) | 259,700 |
11 Feb 2022 | USD | 18.45 | 18.54 | 18.03 | 18.06 | 18.06 | -0.33 (-1.79%) | 359,300 |
10 Feb 2022 | USD | 18.57 | 18.78 | 18.35 | 18.39 | 18.39 | -0.43 (-2.28%) | 225,000 |
9 Feb 2022 | USD | 18.7 | 18.84 | 18.68 | 18.82 | 18.82 | +0.32 (+1.73%) | 237,600 |
8 Feb 2022 | USD | 18.37 | 18.57 | 18.32 | 18.5 | 18.5 | +0.12 (+0.65%) | 137,500 |