Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 18.62 | 18.62 | 16.93 | 17.88 | 17.88 | -0.65 (-3.51%) | 18,000 |
16 Feb 2022 | USD | 17.245 | 20.11 | 17.245 | 18.53 | 18.53 | +0.98 (+5.58%) | 15,800 |
15 Feb 2022 | USD | 18.88 | 18.88 | 16.743 | 17.55 | 17.55 | -0.53 (-2.93%) | 25,700 |
14 Feb 2022 | USD | 15.52 | 18.488 | 15.421 | 18.08 | 18.08 | +2.35 (+14.94%) | 52,400 |
11 Feb 2022 | USD | 15.24 | 15.825 | 14.67 | 15.73 | 15.73 | +0.48 (+3.15%) | 14,800 |
10 Feb 2022 | USD | 14.67 | 15.75 | 14.67 | 15.25 | 15.25 | +0.35 (+2.35%) | 9,600 |
9 Feb 2022 | USD | 14.5 | 15.24 | 14.374 | 14.9 | 14.9 | +0.4 (+2.76%) | 31,400 |
8 Feb 2022 | USD | 16.73 | 17.1 | 14.42 | 14.5 | 14.5 | -2.48 (-14.61%) | 50,200 |
7 Feb 2022 | USD | 17.2 | 18.27 | 16.8 | 16.98 | 16.98 | -0.4 (-2.30%) | 47,900 |
4 Feb 2022 | USD | 23.07 | 23.326 | 16.55 | 17.38 | 17.38 | -3.79 (-17.90%) | 248,800 |
3 Feb 2022 | USD | 18.02 | 21.357 | 18.02 | 21.17 | 21.17 | +3.07 (+16.96%) | 169,000 |
2 Feb 2022 | USD | 17.17 | 18.96 | 17.1 | 18.1 | 18.1 | +1.1 (+6.47%) | 43,300 |
1 Feb 2022 | USD | 15.05 | 17.17 | 14.852 | 17 | 17 | +1.95 (+12.96%) | 39,000 |
31 Jan 2022 | USD | 13.63 | 15.11 | 13.63 | 15.05 | 15.05 | +1.23 (+8.90%) | 28,100 |
28 Jan 2022 | USD | 13.3 | 13.82 | 12.94 | 13.82 | 13.82 | +0.62 (+4.70%) | 29,100 |
27 Jan 2022 | USD | 13.547 | 13.85 | 12.95 | 13.2 | 13.2 | -0.55 (-4.00%) | 28,200 |
26 Jan 2022 | USD | 13.31 | 13.87 | 13.31 | 13.75 | 13.75 | +0.51 (+3.85%) | 4,600 |
25 Jan 2022 | USD | 13.25 | 13.687 | 13.24 | 13.24 | 13.24 | -0.02 (-0.15%) | 19,000 |
24 Jan 2022 | USD | 13.62 | 13.62 | 12.67 | 13.26 | 13.26 | -0.58 (-4.19%) | 10,400 |
21 Jan 2022 | USD | 12.5 | 13.84 | 12.458 | 13.84 | 13.84 | +0.48 (+3.59%) | 32,500 |
20 Jan 2022 | USD | 13.7 | 13.7 | 13.16 | 13.36 | 13.36 | -0.34 (-2.48%) | 14,000 |
19 Jan 2022 | USD | 12.65 | 13.7 | 12.602 | 13.7 | 13.7 | +1.42 (+11.56%) | 52,200 |
18 Jan 2022 | USD | 11.53 | 12.4599 | 11.53 | 12.28 | 12.28 | +0.93 (+8.19%) | 16,628 |
14 Jan 2022 | USD | 11.41 | 11.41 | 11.25 | 11.35 | 11.35 | +0.139 (+1.24%) | 4,600 |
13 Jan 2022 | USD | 11.59 | 11.59 | 11.12 | 11.211 | 11.211 | +0.071 (+0.64%) | 6,400 |
12 Jan 2022 | USD | 10.72 | 11.37 | 10.72 | 11.14 | 11.14 | +0.39 (+3.63%) | 12,500 |
11 Jan 2022 | USD | 10.43 | 10.845 | 10.26 | 10.75 | 10.75 | +0.63 (+6.23%) | 15,200 |
10 Jan 2022 | USD | 10.72 | 10.72 | 10.11 | 10.12 | 10.12 | -0.06 (-0.59%) | 4,900 |
7 Jan 2022 | USD | 10.5 | 10.5 | 10.01 | 10.18 | 10.18 | -0.34 (-3.23%) | 11,700 |
6 Jan 2022 | USD | 10.28 | 10.71 | 10.14 | 10.52 | 10.52 | +0.19 (+1.84%) | 12,300 |