Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 22.64 | 23.06 | 22.22 | 22.35 | 22.35 | -0.63 (-2.74%) | 7,026,300 |
9 Feb 2022 | USD | 22.77 | 23.07 | 22.72 | 22.98 | 22.98 | +0.49 (+2.18%) | 4,202,100 |
8 Feb 2022 | USD | 21.9 | 22.56 | 21.82 | 22.49 | 22.49 | +0.69 (+3.17%) | 8,517,400 |
7 Feb 2022 | USD | 21.86 | 22.07 | 21.6 | 21.8 | 21.8 | -0.11 (-0.50%) | 5,478,400 |
4 Feb 2022 | USD | 21.63 | 22.09 | 21.51 | 21.91 | 21.91 | +0.15 (+0.69%) | 6,201,000 |
3 Feb 2022 | USD | 22.04 | 22.26 | 21.71 | 21.76 | 21.76 | -0.55 (-2.47%) | 5,251,400 |
2 Feb 2022 | USD | 22.09 | 22.36 | 21.85 | 22.31 | 22.31 | +0.15 (+0.68%) | 5,703,500 |
1 Feb 2022 | USD | 22.22 | 22.32 | 21.91 | 22.16 | 22.16 | -0.02 (-0.09%) | 6,924,800 |
31 Jan 2022 | USD | 21.75 | 22.22 | 21.6 | 22.18 | 22.18 | +0.03 (+0.14%) | 9,913,700 |
28 Jan 2022 | USD | 21.9 | 22.17 | 21.62 | 22.15 | 22.15 | +0.08 (+0.36%) | 4,187,800 |
27 Jan 2022 | USD | 22.81 | 23.03 | 22.04 | 22.07 | 22.07 | -0.35 (-1.56%) | 6,652,600 |
26 Jan 2022 | USD | 22.54 | 23.08 | 22.19 | 22.42 | 22.42 | +0.25 (+1.13%) | 7,061,000 |
25 Jan 2022 | USD | 22.11 | 22.315 | 21.77 | 22.17 | 22.17 | -0.42 (-1.86%) | 9,369,863 |
24 Jan 2022 | USD | 22.5 | 22.63 | 21.54 | 22.59 | 22.59 | -0.36 (-1.57%) | 10,358,930 |
21 Jan 2022 | USD | 23.31 | 23.48 | 22.89 | 22.95 | 22.95 | -0.44 (-1.88%) | 5,997,300 |
20 Jan 2022 | USD | 23.26 | 24.05 | 23.2 | 23.39 | 23.39 | +0.32 (+1.39%) | 7,856,900 |
19 Jan 2022 | USD | 22.6 | 23.24 | 22.57 | 23.07 | 23.07 | +0.48 (+2.12%) | 5,725,900 |
18 Jan 2022 | USD | 22.8 | 22.95 | 22.46 | 22.59 | 22.59 | -0.47 (-2.04%) | 4,523,800 |
14 Jan 2022 | USD | 23.18 | 23.25 | 22.83 | 23.06 | 23.06 | -0.21 (-0.90%) | 4,467,700 |
13 Jan 2022 | USD | 23.44 | 23.68 | 23.22 | 23.27 | 23.27 | -0.16 (-0.68%) | 3,049,000 |
12 Jan 2022 | USD | 23.44 | 23.7 | 23.25 | 23.43 | 23.43 | +0.09 (+0.39%) | 3,596,600 |
11 Jan 2022 | USD | 23 | 23.39 | 23 | 23.34 | 23.34 | +0.38 (+1.66%) | 3,959,500 |
10 Jan 2022 | USD | 23.15 | 23.31 | 22.68 | 22.96 | 22.96 | -0.14 (-0.61%) | 7,277,100 |
7 Jan 2022 | USD | 23.24 | 23.47 | 22.98 | 23.1 | 23.1 | -0.14 (-0.60%) | 4,655,400 |
6 Jan 2022 | USD | 23.34 | 23.7 | 23.16 | 23.24 | 23.24 | -0.09 (-0.39%) | 6,035,900 |
5 Jan 2022 | USD | 24.35 | 24.48 | 23.32 | 23.33 | 23.33 | -1.12 (-4.58%) | 6,392,500 |
4 Jan 2022 | USD | 24.43 | 24.66 | 24.27 | 24.45 | 24.45 | +0.07 (+0.29%) | 4,105,000 |
3 Jan 2022 | USD | 24.41 | 24.7 | 24.04 | 24.38 | 24.38 | +0.08 (+0.33%) | 2,741,200 |
31 Dec 2021 | USD | 24.08 | 24.43 | 24.01 | 24.3 | 24.3 | +0.13 (+0.54%) | 2,359,200 |
30 Dec 2021 | USD | 23.9 | 24.29 | 23.82 | 24.17 | 24.17 | +0.39 (+1.64%) | 3,201,700 |