Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 13.12 | 14.44 | 13.11 | 13.85 | 13.85 | +0.61 (+4.61%) | 270,775 |
17 Mar 2022 | USD | 12.14 | 13.3 | 11.87 | 13.24 | 13.24 | +0.91 (+7.38%) | 185,813 |
16 Mar 2022 | USD | 11.72 | 12.45 | 11.52 | 12.33 | 12.33 | +1.06 (+9.41%) | 278,238 |
15 Mar 2022 | USD | 10.83 | 11.35 | 10.53 | 11.27 | 11.27 | +0.44 (+4.06%) | 272,252 |
14 Mar 2022 | USD | 12.28 | 12.28 | 10.65 | 10.83 | 10.83 | -1.42 (-11.59%) | 450,009 |
11 Mar 2022 | USD | 13.31 | 13.39 | 12.21 | 12.25 | 12.25 | -0.75 (-5.77%) | 197,673 |
10 Mar 2022 | USD | 12.57 | 13.09 | 12.3 | 13 | 13 | -0.06 (-0.46%) | 341,303 |
9 Mar 2022 | USD | 12.76 | 13.06 | 12.46 | 13.06 | 13.06 | +0.73 (+5.92%) | 438,833 |
8 Mar 2022 | USD | 13.26 | 13.7199 | 12.2 | 12.33 | 12.33 | -0.93 (-7.01%) | 631,604 |
7 Mar 2022 | USD | 14.03 | 14.5 | 13.16 | 13.26 | 13.26 | -0.77 (-5.49%) | 437,170 |
4 Mar 2022 | USD | 14.48 | 14.99 | 13.78 | 14.03 | 14.03 | -0.82 (-5.52%) | 275,927 |
3 Mar 2022 | USD | 15.58 | 15.84 | 14.55 | 14.85 | 14.85 | -0.9 (-5.71%) | 170,352 |
2 Mar 2022 | USD | 15.64 | 16.07 | 14.75 | 15.75 | 15.75 | +0.2 (+1.29%) | 215,944 |
1 Mar 2022 | USD | 15.95 | 16.77 | 15.3 | 15.55 | 15.55 | -0.5 (-3.12%) | 259,562 |
28 Feb 2022 | USD | 15.98 | 16.797 | 15.61 | 16.05 | 16.05 | -0.15 (-0.93%) | 231,775 |
25 Feb 2022 | USD | 16.06 | 16.57 | 15.34 | 16.2 | 16.2 | +0.08 (+0.50%) | 238,996 |
24 Feb 2022 | USD | 13.52 | 16.2 | 13.36 | 16.12 | 16.12 | +1.58 (+10.87%) | 338,996 |
23 Feb 2022 | USD | 15.22 | 15.67 | 14.5 | 14.54 | 14.54 | -0.35 (-2.35%) | 380,260 |
22 Feb 2022 | USD | 16.9 | 17.25 | 14.7 | 14.89 | 14.89 | -2.42 (-13.98%) | 437,243 |
18 Feb 2022 | USD | 17.56 | 17.9 | 16.81 | 17.31 | 17.31 | -0.38 (-2.15%) | 234,870 |
17 Feb 2022 | USD | 17.6671 | 18.95 | 17.6501 | 17.69 | 17.69 | -0.68 (-3.70%) | 286,743 |
16 Feb 2022 | USD | 16.27 | 18.6 | 16.0143 | 18.37 | 18.37 | +0.35 (+1.94%) | 477,453 |
15 Feb 2022 | USD | 16.76 | 18.5 | 16.06 | 18.02 | 18.02 | +1.74 (+10.69%) | 670,560 |
14 Feb 2022 | USD | 16.29 | 17.41 | 15.87 | 16.28 | 16.28 | +0.48 (+3.04%) | 513,129 |
11 Feb 2022 | USD | 17.56 | 18 | 15.55 | 15.8 | 15.8 | -1.85 (-10.48%) | 484,200 |
10 Feb 2022 | USD | 16.61 | 18.95 | 16.52 | 17.65 | 17.65 | +0.32 (+1.85%) | 474,506 |
9 Feb 2022 | USD | 17.51 | 17.8 | 16.45 | 17.33 | 17.33 | -0.03 (-0.17%) | 703,422 |
8 Feb 2022 | USD | 14.623 | 17.45 | 14.51 | 17.36 | 17.36 | +3.35 (+23.91%) | 1,877,380 |
7 Feb 2022 | USD | 14.15 | 14.72 | 13.83 | 14.01 | 14.01 | 0.0 (0.0%) | 238,774 |
4 Feb 2022 | USD | 13.3 | 14.17 | 13.1 | 14.01 | 14.01 | +0.77 (+5.82%) | 212,926 |