Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 22.44 | 22.68 | 21.55 | 21.56 | 21.56 | -1.17 (-5.15%) | 2,969,600 |
16 Feb 2022 | USD | 22.8 | 23.27 | 22.41 | 22.73 | 22.73 | -0.11 (-0.48%) | 3,721,500 |
15 Feb 2022 | USD | 22.93 | 23.11 | 22.52 | 22.84 | 22.84 | +0.17 (+0.75%) | 6,824,100 |
14 Feb 2022 | USD | 22.85 | 22.99 | 22.39 | 22.67 | 22.67 | +0.01 (+0.04%) | 2,870,300 |
11 Feb 2022 | USD | 23.79 | 23.81 | 22.49 | 22.66 | 22.66 | -1.06 (-4.47%) | 5,137,700 |
10 Feb 2022 | USD | 23.3 | 24.5 | 23.3 | 23.72 | 23.72 | +0.04 (+0.17%) | 2,948,200 |
9 Feb 2022 | USD | 23.85 | 24.05 | 23.44 | 23.68 | 23.68 | +0.17 (+0.72%) | 3,364,600 |
8 Feb 2022 | USD | 22.64 | 23.64 | 22.47 | 23.51 | 23.51 | +0.84 (+3.71%) | 2,396,100 |
7 Feb 2022 | USD | 22.46 | 22.93 | 22.25 | 22.67 | 22.67 | +0.21 (+0.93%) | 3,250,600 |
4 Feb 2022 | USD | 22.25 | 22.65 | 21.59 | 22.46 | 22.46 | +0.09 (+0.40%) | 3,479,000 |
3 Feb 2022 | USD | 22.72 | 23.31 | 22.3 | 22.37 | 22.37 | -0.58 (-2.53%) | 3,752,900 |
2 Feb 2022 | USD | 23.48 | 23.61 | 22.52 | 22.95 | 22.95 | -0.3 (-1.29%) | 4,617,600 |
1 Feb 2022 | USD | 22.83 | 23.31 | 22.57 | 23.25 | 23.25 | +0.42 (+1.84%) | 5,072,292 |
31 Jan 2022 | USD | 22.25 | 22.83 | 22.03 | 22.83 | 22.83 | +0.43 (+1.92%) | 3,662,081 |
28 Jan 2022 | USD | 22.95 | 22.99 | 21.43 | 22.4 | 22.4 | -0.41 (-1.80%) | 4,619,100 |
27 Jan 2022 | USD | 23.2 | 23.88 | 22.63 | 22.81 | 22.81 | +0.18 (+0.80%) | 4,679,400 |
26 Jan 2022 | USD | 24.01 | 24.39 | 22.51 | 22.63 | 22.63 | -1.02 (-4.31%) | 5,532,600 |
25 Jan 2022 | USD | 22.59 | 24.07 | 22.5 | 23.65 | 23.65 | +0.47 (+2.03%) | 6,766,271 |
24 Jan 2022 | USD | 20.72 | 23.22 | 20.6 | 23.18 | 23.18 | +1.95 (+9.19%) | 9,640,865 |
21 Jan 2022 | USD | 21.05 | 21.71 | 20.52 | 21.23 | 21.23 | -0.11 (-0.52%) | 7,048,100 |
20 Jan 2022 | USD | 23.05 | 23.31 | 21.26 | 21.34 | 21.34 | -1.58 (-6.89%) | 6,588,000 |
19 Jan 2022 | USD | 23.33 | 23.76 | 22.9 | 22.92 | 22.92 | -0.25 (-1.08%) | 2,554,900 |
18 Jan 2022 | USD | 23.43 | 23.91 | 22.88 | 23.17 | 23.17 | -0.58 (-2.44%) | 4,205,200 |
14 Jan 2022 | USD | 23.54 | 24.3 | 23 | 23.75 | 23.75 | -0.2 (-0.84%) | 5,027,300 |
13 Jan 2022 | USD | 23.67 | 24.49 | 23.55 | 23.95 | 23.95 | +0.58 (+2.48%) | 6,350,900 |
12 Jan 2022 | USD | 24.3 | 24.99 | 23.13 | 23.37 | 23.37 | -0.75 (-3.11%) | 6,671,600 |
11 Jan 2022 | USD | 23.6 | 24.67 | 23.18 | 24.12 | 24.12 | +0.61 (+2.59%) | 8,673,700 |
10 Jan 2022 | USD | 23.51 | 23.58 | 21.99 | 23.51 | 23.51 | -0.44 (-1.84%) | 5,740,200 |
7 Jan 2022 | USD | 23.78 | 24.18 | 23.58 | 23.95 | 23.95 | -0.42 (-1.72%) | 4,457,300 |
6 Jan 2022 | USD | 24.86 | 24.86 | 23.71 | 24.37 | 24.37 | -0.15 (-0.61%) | 3,826,700 |