Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 18.71 | 19.96 | 18.71 | 19.64 | 19.64 | +1.06 (+5.71%) | 15,500 |
31 Mar 2022 | USD | 20.26 | 20.951 | 18.55 | 18.58 | 18.58 | -1.42 (-7.10%) | 33,300 |
30 Mar 2022 | USD | 19.69 | 20.43 | 19.185 | 20 | 20 | +0.75 (+3.90%) | 10,200 |
29 Mar 2022 | USD | 17.66 | 19.395 | 17.66 | 19.25 | 19.25 | +0.69 (+3.72%) | 14,400 |
28 Mar 2022 | USD | 18.45 | 18.84 | 18.032 | 18.56 | 18.56 | +0.11 (+0.60%) | 14,300 |
25 Mar 2022 | USD | 17.85 | 19.014 | 17.565 | 18.45 | 18.45 | +0.24 (+1.32%) | 10,600 |
24 Mar 2022 | USD | 17.59 | 18.53 | 17.59 | 18.21 | 18.21 | +0.99 (+5.75%) | 12,900 |
23 Mar 2022 | USD | 16.34 | 17.37 | 16.02 | 17.22 | 17.22 | +0.69 (+4.17%) | 21,900 |
22 Mar 2022 | USD | 16.22 | 16.64 | 16.01 | 16.53 | 16.53 | +0.27 (+1.66%) | 16,600 |
21 Mar 2022 | USD | 16.01 | 16.72 | 16.01 | 16.26 | 16.26 | -0.05 (-0.31%) | 27,500 |
18 Mar 2022 | USD | 18.54 | 18.54 | 16.27 | 16.31 | 16.31 | -2.12 (-11.50%) | 68,600 |
17 Mar 2022 | USD | 16.38 | 18.43 | 16.38 | 18.43 | 18.43 | +2.02 (+12.31%) | 19,400 |
16 Mar 2022 | USD | 16.78 | 16.78 | 16.04 | 16.41 | 16.41 | -0.09 (-0.55%) | 11,900 |
15 Mar 2022 | USD | 17 | 17.01 | 16.47 | 16.5 | 16.5 | -0.69 (-4.01%) | 13,400 |
14 Mar 2022 | USD | 17.64 | 17.92 | 17.15 | 17.19 | 17.19 | -0.845 (-4.69%) | 27,100 |
11 Mar 2022 | USD | 18 | 18.24 | 17.41 | 18.035 | 18.035 | +0.035 (+0.19%) | 16,500 |
10 Mar 2022 | USD | 18.12 | 18.72 | 18 | 18 | 18 | -0.28 (-1.53%) | 12,400 |
9 Mar 2022 | USD | 19.83 | 20.16 | 18.01 | 18.28 | 18.28 | -2.3 (-11.18%) | 42,000 |
8 Mar 2022 | USD | 20 | 21.85 | 18.77 | 20.58 | 20.58 | +1.96 (+10.53%) | 67,100 |
7 Mar 2022 | USD | 18.85 | 19.34 | 18.62 | 18.62 | 18.62 | -0.13 (-0.69%) | 26,900 |
4 Mar 2022 | USD | 18.06 | 19.1 | 18.06 | 18.75 | 18.75 | -0.35 (-1.83%) | 22,300 |
3 Mar 2022 | USD | 19.606 | 19.606 | 17.82 | 19.1 | 19.1 | -0.145 (-0.75%) | 31,900 |
2 Mar 2022 | USD | 19.65 | 19.65 | 19.18 | 19.245 | 19.245 | +0.345 (+1.83%) | 24,300 |
1 Mar 2022 | USD | 19.23 | 19.23 | 18.12 | 18.9 | 18.9 | +0.3 (+1.61%) | 10,900 |
28 Feb 2022 | USD | 18.82 | 19.293 | 18.47 | 18.6 | 18.6 | +0.15 (+0.81%) | 13,800 |
25 Feb 2022 | USD | 17.63 | 19.27 | 17.63 | 18.45 | 18.45 | +0.63 (+3.54%) | 50,300 |
24 Feb 2022 | USD | 17.57 | 17.84 | 16.59 | 17.82 | 17.82 | +0.77 (+4.52%) | 12,700 |
23 Feb 2022 | USD | 18.48 | 19.88 | 17.05 | 17.05 | 17.05 | -1.15 (-6.32%) | 40,200 |
22 Feb 2022 | USD | 17.9 | 18.24 | 17.75 | 18.2 | 18.2 | +0.22 (+1.22%) | 6,600 |
18 Feb 2022 | USD | 17.55 | 18.64 | 17.098 | 17.98 | 17.98 | +0.1 (+0.56%) | 9,300 |