Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 19.47 | 19.72 | 19.28 | 19.37 | 19.37 | +0.26 (+1.36%) | 186,400 |
28 Mar 2022 | USD | 19.25 | 19.25 | 18.83 | 19.11 | 19.11 | -0.06 (-0.31%) | 252,100 |
25 Mar 2022 | USD | 19.48 | 19.51 | 18.18 | 19.17 | 19.17 | -0.15 (-0.78%) | 297,400 |
24 Mar 2022 | USD | 19.43 | 19.747 | 19.26 | 19.32 | 19.32 | -0.04 (-0.21%) | 183,100 |
23 Mar 2022 | USD | 19.06 | 19.68 | 19.05 | 19.36 | 19.36 | +0.3 (+1.57%) | 183,900 |
22 Mar 2022 | USD | 18.5 | 19.17 | 18.49 | 19.06 | 19.06 | +0.74 (+4.04%) | 204,600 |
21 Mar 2022 | USD | 18.88 | 18.98 | 18.16 | 18.32 | 18.32 | -0.24 (-1.29%) | 254,400 |
18 Mar 2022 | USD | 18.28 | 18.81 | 18.18 | 18.56 | 18.56 | +0.06 (+0.32%) | 297,900 |
17 Mar 2022 | USD | 18.49 | 18.56 | 18.141 | 18.5 | 18.5 | +0.44 (+2.44%) | 209,800 |
16 Mar 2022 | USD | 17.54 | 18.08 | 17.42 | 18.06 | 18.06 | +0.47 (+2.67%) | 428,600 |
15 Mar 2022 | USD | 17.46 | 17.68 | 17.23 | 17.59 | 17.59 | -0.09 (-0.51%) | 283,100 |
14 Mar 2022 | USD | 18.42 | 18.45 | 17.46 | 17.68 | 17.68 | -0.32 (-1.78%) | 276,300 |
11 Mar 2022 | USD | 18.51 | 18.61 | 17.97 | 18 | 18 | -0.72 (-3.85%) | 801,600 |
10 Mar 2022 | USD | 18.16 | 18.81 | 18.16 | 18.72 | 18.72 | +0.35 (+1.91%) | 545,900 |
9 Mar 2022 | USD | 18.29 | 18.59 | 18.12 | 18.37 | 18.37 | +0.94 (+5.39%) | 661,700 |
8 Mar 2022 | USD | 17.61 | 17.77 | 17.36 | 17.43 | 17.43 | -0.28 (-1.58%) | 333,300 |
7 Mar 2022 | USD | 18.96 | 18.99 | 17.68 | 17.71 | 17.71 | -1.04 (-5.55%) | 393,700 |
4 Mar 2022 | USD | 18.98 | 18.99 | 18.43 | 18.75 | 18.75 | -0.66 (-3.40%) | 218,300 |
3 Mar 2022 | USD | 18.93 | 19.729 | 18.82 | 19.41 | 19.41 | +0.65 (+3.46%) | 299,200 |
2 Mar 2022 | USD | 18.82 | 19.225 | 18.57 | 18.76 | 18.76 | +0.05 (+0.27%) | 525,400 |
1 Mar 2022 | USD | 18.73 | 18.99 | 18.54 | 18.71 | 18.71 | +0.06 (+0.32%) | 157,800 |
28 Feb 2022 | USD | 18.5 | 18.73 | 18.23 | 18.65 | 18.65 | +0.19 (+1.03%) | 169,200 |
25 Feb 2022 | USD | 18.1 | 18.46 | 17.97 | 18.46 | 18.46 | +0.07 (+0.38%) | 288,000 |
24 Feb 2022 | USD | 17.83 | 18.46 | 17.71 | 18.39 | 18.39 | -0.44 (-2.34%) | 307,800 |
23 Feb 2022 | USD | 18.91 | 19 | 18.39 | 18.83 | 18.83 | +0.22 (+1.18%) | 303,200 |
22 Feb 2022 | USD | 18.72 | 19 | 18.46 | 18.61 | 18.61 | -0.94 (-4.81%) | 289,600 |
18 Feb 2022 | USD | 19.61 | 19.93 | 19.52 | 19.55 | 19.55 | -0.18 (-0.91%) | 243,300 |
17 Feb 2022 | USD | 19.83 | 19.94 | 19.51 | 19.73 | 19.73 | -0.42 (-2.08%) | 310,300 |
16 Feb 2022 | USD | 20 | 20.33 | 19.92 | 20.15 | 20.15 | +0.04 (+0.20%) | 354,600 |
15 Feb 2022 | USD | 20.55 | 20.55 | 20.01 | 20.11 | 20.11 | -0.23 (-1.13%) | 259,400 |