Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 17.35 | 18.445 | 17.35 | 17.76 | 17.76 | -0.12 (-0.67%) | 393,400 |
9 Feb 2022 | USD | 17.65 | 17.98 | 17.41 | 17.88 | 17.88 | +0.27 (+1.53%) | 454,900 |
8 Feb 2022 | USD | 17.53 | 17.765 | 17.44 | 17.61 | 17.61 | +0.09 (+0.51%) | 102,400 |
7 Feb 2022 | USD | 17.81 | 17.81 | 17.39 | 17.52 | 17.52 | -0.38 (-2.12%) | 149,800 |
4 Feb 2022 | USD | 17.95 | 18.218 | 17.501 | 17.9 | 17.9 | -0.15 (-0.83%) | 199,800 |
3 Feb 2022 | USD | 18.39 | 18.57 | 17.9 | 18.05 | 18.05 | -0.46 (-2.49%) | 127,200 |
2 Feb 2022 | USD | 19.2 | 19.33 | 18.25 | 18.51 | 18.51 | -0.55 (-2.89%) | 173,000 |
1 Feb 2022 | USD | 19.18 | 19.365 | 18.59 | 19.06 | 19.06 | -0.07 (-0.37%) | 130,100 |
31 Jan 2022 | USD | 18.29 | 19.22 | 18.03 | 19.13 | 19.13 | +0.77 (+4.19%) | 218,600 |
28 Jan 2022 | USD | 18.06 | 18.51 | 17.62 | 18.36 | 18.36 | +0.39 (+2.17%) | 146,600 |
27 Jan 2022 | USD | 18.18 | 18.37 | 17.65 | 17.97 | 17.97 | -0.27 (-1.48%) | 97,300 |
26 Jan 2022 | USD | 18.95 | 19.14 | 18.05 | 18.24 | 18.24 | -0.47 (-2.51%) | 78,600 |
25 Jan 2022 | USD | 19.58 | 19.58 | 18.5 | 18.71 | 18.71 | -1.18 (-5.93%) | 131,216 |
24 Jan 2022 | USD | 18.75 | 19.955 | 18.4 | 19.89 | 19.89 | +0.88 (+4.63%) | 238,016 |
21 Jan 2022 | USD | 19.01 | 19.449 | 18.98 | 19.01 | 19.01 | -0.18 (-0.94%) | 100,200 |
20 Jan 2022 | USD | 19.18 | 19.79 | 19.07 | 19.19 | 19.19 | +0.31 (+1.64%) | 99,200 |
19 Jan 2022 | USD | 19.48 | 19.74 | 18.68 | 18.88 | 18.88 | -0.6 (-3.08%) | 265,500 |
18 Jan 2022 | USD | 20.05 | 20.05 | 18.83 | 19.48 | 19.48 | -0.6 (-2.99%) | 300,400 |
14 Jan 2022 | USD | 19.75 | 20.31 | 19.56 | 20.08 | 20.08 | -0.05 (-0.25%) | 131,900 |
13 Jan 2022 | USD | 20.13 | 20.64 | 19.74 | 20.13 | 20.13 | +0.18 (+0.90%) | 121,600 |
12 Jan 2022 | USD | 20.18 | 20.49 | 19.37 | 19.95 | 19.95 | -0.22 (-1.09%) | 219,600 |
11 Jan 2022 | USD | 20.48 | 20.48 | 19.48 | 20.17 | 20.17 | -0.27 (-1.32%) | 213,000 |
10 Jan 2022 | USD | 20.29 | 20.49 | 19.785 | 20.44 | 20.44 | +0.15 (+0.74%) | 106,000 |
7 Jan 2022 | USD | 21.005 | 21.09 | 20.01 | 20.29 | 20.29 | -0.75 (-3.56%) | 204,600 |
6 Jan 2022 | USD | 20.76 | 21.215 | 20.32 | 21.04 | 21.04 | +0.12 (+0.57%) | 100,800 |
5 Jan 2022 | USD | 22.06 | 22.52 | 20.78 | 20.92 | 20.92 | -1.36 (-6.10%) | 166,300 |
4 Jan 2022 | USD | 22.85 | 22.988 | 22.067 | 22.28 | 22.28 | -0.33 (-1.46%) | 79,800 |
3 Jan 2022 | USD | 23.14 | 23.65 | 22.05 | 22.61 | 22.61 | -0.55 (-2.37%) | 135,200 |
31 Dec 2021 | USD | 22.74 | 23.55 | 22.683 | 23.16 | 23.16 | +0.51 (+2.25%) | 105,400 |
30 Dec 2021 | USD | 22.47 | 22.91 | 22.34 | 22.65 | 22.65 | +0.27 (+1.21%) | 137,600 |