Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 15.74 | 16.13 | 15.51 | 16.04 | 16.04 | +0.03 (+0.19%) | 148,600 |
15 Feb 2022 | USD | 15.81 | 16.04 | 15.35 | 16.01 | 16.01 | +0.52 (+3.36%) | 152,600 |
14 Feb 2022 | USD | 15.48 | 15.95 | 15.2 | 15.49 | 15.49 | +0.06 (+0.39%) | 133,600 |
11 Feb 2022 | USD | 16.06 | 16.08 | 15.15 | 15.43 | 15.43 | -0.34 (-2.16%) | 216,800 |
10 Feb 2022 | USD | 15.65 | 16.511 | 15.645 | 15.77 | 15.77 | -0.34 (-2.11%) | 171,200 |
9 Feb 2022 | USD | 15.49 | 16.12 | 15.32 | 16.11 | 16.11 | +0.91 (+5.99%) | 345,400 |
8 Feb 2022 | USD | 15.04 | 15.39 | 14.87 | 15.2 | 15.2 | +0.02 (+0.13%) | 80,310 |
7 Feb 2022 | USD | 15.05 | 15.505 | 14.84 | 15.18 | 15.18 | +0.24 (+1.61%) | 127,611 |
4 Feb 2022 | USD | 14.61 | 15.11 | 14.02 | 14.94 | 14.94 | +0.34 (+2.33%) | 163,100 |
3 Feb 2022 | USD | 14.5 | 14.93 | 14.29 | 14.6 | 14.6 | -0.48 (-3.18%) | 155,400 |
2 Feb 2022 | USD | 16 | 16 | 14.94 | 15.08 | 15.08 | -0.62 (-3.95%) | 212,800 |
1 Feb 2022 | USD | 15.53 | 15.83 | 14.99 | 15.7 | 15.7 | +0.36 (+2.35%) | 279,300 |
31 Jan 2022 | USD | 14.43 | 15.35 | 14.08 | 15.34 | 15.34 | +1.18 (+8.33%) | 302,300 |
28 Jan 2022 | USD | 13.75 | 14.33 | 13.45 | 14.16 | 14.16 | +0.43 (+3.13%) | 268,300 |
27 Jan 2022 | USD | 14.26 | 14.41 | 13.67 | 13.73 | 13.73 | -0.26 (-1.86%) | 289,400 |
26 Jan 2022 | USD | 14.58 | 14.94 | 13.835 | 13.99 | 13.99 | 0.0 (0.0%) | 420,800 |
25 Jan 2022 | USD | 14.43 | 14.89 | 13.85 | 13.99 | 13.99 | -0.85 (-5.73%) | 409,143 |
24 Jan 2022 | USD | 13.09 | 15.17 | 12.92 | 14.84 | 14.84 | +0.87 (+6.23%) | 693,327 |
21 Jan 2022 | USD | 14.42 | 14.53 | 13.73 | 13.97 | 13.97 | -0.68 (-4.64%) | 531,700 |
20 Jan 2022 | USD | 15.935 | 16.01 | 14.61 | 14.65 | 14.65 | -0.66 (-4.31%) | 436,500 |
19 Jan 2022 | USD | 15.21 | 16.05 | 15.07 | 15.31 | 15.31 | +0.08 (+0.53%) | 608,500 |
18 Jan 2022 | USD | 15.88 | 17.47 | 15.15 | 15.23 | 15.23 | -1.03 (-6.33%) | 372,100 |
14 Jan 2022 | USD | 16.31 | 16.96 | 15.86 | 16.26 | 16.26 | -0.11 (-0.67%) | 314,800 |
13 Jan 2022 | USD | 17.6 | 18.015 | 16.3 | 16.37 | 16.37 | -1.21 (-6.88%) | 247,100 |
12 Jan 2022 | USD | 18.62 | 18.62 | 17.41 | 17.58 | 17.58 | -0.55 (-3.03%) | 257,600 |
11 Jan 2022 | USD | 17.86 | 18.47 | 17.57 | 18.13 | 18.13 | +0.32 (+1.80%) | 103,200 |
10 Jan 2022 | USD | 17.62 | 17.84 | 16.63 | 17.81 | 17.81 | -0.14 (-0.78%) | 197,400 |
7 Jan 2022 | USD | 17.63 | 18.19 | 17.26 | 17.95 | 17.95 | +0.06 (+0.34%) | 178,300 |
6 Jan 2022 | USD | 18.38 | 18.7 | 17.62 | 17.89 | 17.89 | -0.67 (-3.61%) | 304,000 |
5 Jan 2022 | USD | 20.26 | 20.51 | 18.5 | 18.56 | 18.56 | -1.92 (-9.38%) | 467,300 |