Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 18.98 | 19.07 | 18 | 18.65 | 18.65 | +0.1 (+0.54%) | 292,500 |
24 Mar 2022 | USD | 18.51 | 18.92 | 18.4 | 18.55 | 18.55 | +0.12 (+0.65%) | 40,800 |
23 Mar 2022 | USD | 18.27 | 18.75 | 18.01 | 18.43 | 18.43 | -0.02 (-0.11%) | 208,800 |
22 Mar 2022 | USD | 18.77 | 19.16 | 17.78 | 18.45 | 18.45 | -0.17 (-0.91%) | 200,800 |
21 Mar 2022 | USD | 18.36 | 19.1 | 18.23 | 18.62 | 18.62 | +0.34 (+1.86%) | 167,200 |
18 Mar 2022 | USD | 17.8 | 18.29 | 17.8 | 18.28 | 18.28 | +0.38 (+2.12%) | 211,000 |
17 Mar 2022 | USD | 17.24 | 18.285 | 17.24 | 17.9 | 17.9 | +1.01 (+5.98%) | 114,900 |
16 Mar 2022 | USD | 16.91 | 17.125 | 16.32 | 16.89 | 16.89 | +0.03 (+0.18%) | 116,500 |
15 Mar 2022 | USD | 16.32 | 17.16 | 16.18 | 16.86 | 16.86 | -0.01 (-0.06%) | 81,100 |
14 Mar 2022 | USD | 17.8 | 17.8 | 16.05 | 16.87 | 16.87 | -0.93 (-5.22%) | 190,800 |
11 Mar 2022 | USD | 17.76 | 18.205 | 17.36 | 17.8 | 17.8 | -0.24 (-1.33%) | 115,600 |
10 Mar 2022 | USD | 17.07 | 18.29 | 17.003 | 18.04 | 18.04 | +0.8 (+4.64%) | 698,000 |
9 Mar 2022 | USD | 17.13 | 17.93 | 16.83 | 17.24 | 17.24 | +0.03 (+0.17%) | 323,900 |
8 Mar 2022 | USD | 15.97 | 17.31 | 15.71 | 17.21 | 17.21 | +1.45 (+9.20%) | 504,500 |
7 Mar 2022 | USD | 15.65 | 15.935 | 15.31 | 15.76 | 15.76 | +0.11 (+0.70%) | 256,600 |
4 Mar 2022 | USD | 14.75 | 15.78 | 14.75 | 15.65 | 15.65 | +0.17 (+1.10%) | 268,100 |
3 Mar 2022 | USD | 16.59 | 16.59 | 14.84 | 15.48 | 15.48 | -1.51 (-8.89%) | 314,600 |
2 Mar 2022 | USD | 16.99 | 17.56 | 16.74 | 16.99 | 16.99 | +0.13 (+0.77%) | 222,200 |
1 Mar 2022 | USD | 14.78 | 16.9 | 14.42 | 16.86 | 16.86 | +2.25 (+15.40%) | 985,849 |
28 Feb 2022 | USD | 14.1 | 14.63 | 13.98 | 14.61 | 14.61 | +0.44 (+3.11%) | 355,102 |
25 Feb 2022 | USD | 13.56 | 14.3 | 13.51 | 14.17 | 14.17 | +0.58 (+4.27%) | 206,300 |
24 Feb 2022 | USD | 13.71 | 13.97 | 13.09 | 13.59 | 13.59 | -0.32 (-2.30%) | 221,700 |
23 Feb 2022 | USD | 13.54 | 14.04 | 13.52 | 13.91 | 13.91 | +0.38 (+2.81%) | 490,700 |
22 Feb 2022 | USD | 13.65 | 13.72 | 13.38 | 13.53 | 13.53 | -0.08 (-0.59%) | 175,800 |
18 Feb 2022 | USD | 13.15 | 13.72 | 13.15 | 13.61 | 13.61 | +0.24 (+1.80%) | 140,800 |
17 Feb 2022 | USD | 12.94 | 13.4 | 12.92 | 13.37 | 13.37 | +0.37 (+2.85%) | 194,200 |
16 Feb 2022 | USD | 12.77 | 13.07 | 12.77 | 13 | 13 | +0.27 (+2.12%) | 94,200 |
15 Feb 2022 | USD | 12.86 | 13 | 12.58 | 12.73 | 12.73 | +0.03 (+0.24%) | 86,000 |
14 Feb 2022 | USD | 12.65 | 12.82 | 12.33 | 12.7 | 12.7 | +0.12 (+0.95%) | 156,400 |
11 Feb 2022 | USD | 11.9 | 12.69 | 11.86 | 12.58 | 12.58 | +0.64 (+5.36%) | 182,100 |