Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 20.01 | 20.15 | 19.95 | 20.14 | 20.14 | +0.06 (+0.30%) | 63,800 |
15 Feb 2022 | USD | 20 | 20.09 | 19.97 | 20.08 | 20.08 | +0.3 (+1.52%) | 121,600 |
14 Feb 2022 | USD | 19.62 | 19.79 | 19.57 | 19.78 | 19.78 | -0.09 (-0.45%) | 56,700 |
11 Feb 2022 | USD | 19.97 | 20.17 | 19.82 | 19.87 | 19.87 | +0.02 (+0.10%) | 30,600 |
10 Feb 2022 | USD | 19.77 | 19.99 | 19.71 | 19.85 | 19.85 | -0.16 (-0.80%) | 41,000 |
9 Feb 2022 | USD | 20.18 | 20.2 | 19.99 | 20.01 | 20.01 | -0.2 (-0.99%) | 83,700 |
8 Feb 2022 | USD | 20.11 | 20.28 | 20.09 | 20.21 | 20.21 | +0.15 (+0.75%) | 35,600 |
7 Feb 2022 | USD | 20.08 | 20.16 | 20.05 | 20.06 | 20.06 | -0.07 (-0.35%) | 57,600 |
4 Feb 2022 | USD | 20.11 | 20.18 | 20.01 | 20.13 | 20.13 | -0.09 (-0.45%) | 50,400 |
3 Feb 2022 | USD | 20.25 | 20.32 | 20.2 | 20.22 | 20.22 | -0.07 (-0.34%) | 102,400 |
2 Feb 2022 | USD | 20.22 | 20.32 | 20.2 | 20.29 | 20.29 | +0.37 (+1.86%) | 61,400 |
1 Feb 2022 | USD | 20.08 | 20.09 | 19.7 | 19.92 | 19.92 | +0.04 (+0.20%) | 115,400 |
31 Jan 2022 | USD | 20.21 | 20.21 | 19.72 | 19.88 | 19.88 | -0.03 (-0.15%) | 92,100 |
28 Jan 2022 | USD | 19.76 | 19.91 | 19.63 | 19.91 | 19.91 | -0.49 (-2.40%) | 97,500 |
27 Jan 2022 | USD | 20.38 | 20.47 | 20.36 | 20.4 | 20.4 | -0.02 (-0.10%) | 91,400 |
26 Jan 2022 | USD | 20.72 | 20.75 | 20.36 | 20.42 | 20.42 | -0.43 (-2.06%) | 76,300 |
25 Jan 2022 | USD | 20.77 | 20.91 | 20.73 | 20.85 | 20.85 | +0.34 (+1.66%) | 83,400 |
24 Jan 2022 | USD | 20.57 | 20.59 | 20.22 | 20.51 | 20.51 | +0.1 (+0.49%) | 127,700 |
21 Jan 2022 | USD | 20.37 | 20.51 | 20.32 | 20.41 | 20.41 | +0.04 (+0.20%) | 136,300 |
20 Jan 2022 | USD | 20.41 | 20.51 | 20.35 | 20.37 | 20.37 | +0.17 (+0.84%) | 105,300 |
19 Jan 2022 | USD | 20.32 | 20.36 | 20.17 | 20.2 | 20.2 | -0.01 (-0.05%) | 43,700 |
18 Jan 2022 | USD | 20.34 | 20.37 | 20.14 | 20.21 | 20.21 | -0.49 (-2.37%) | 112,900 |
14 Jan 2022 | USD | 20.57 | 21.02 | 20.57 | 20.7 | 20.7 | +0.2 (+0.98%) | 44,200 |
13 Jan 2022 | USD | 20.53 | 20.6 | 20.47 | 20.5 | 20.5 | -0.1 (-0.49%) | 50,100 |
12 Jan 2022 | USD | 20.45 | 20.62 | 20.45 | 20.6 | 20.6 | +0.25 (+1.23%) | 18,800 |
11 Jan 2022 | USD | 20.21 | 20.39 | 20.2 | 20.35 | 20.35 | +0.22 (+1.09%) | 92,900 |
10 Jan 2022 | USD | 20.01 | 20.16 | 19.95 | 20.13 | 20.13 | -0.16 (-0.79%) | 245,600 |
7 Jan 2022 | USD | 20.25 | 20.31 | 20.18 | 20.29 | 20.29 | +0.08 (+0.40%) | 70,500 |
6 Jan 2022 | USD | 20.29 | 20.3 | 20.19 | 20.21 | 20.21 | -0.25 (-1.22%) | 22,700 |
5 Jan 2022 | USD | 20.57 | 20.62 | 20.45 | 20.46 | 20.46 | -0.02 (-0.10%) | 46,400 |