Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 19.73 | 20.01 | 18.47 | 18.49 | 18.49 | -1.4 (-7.04%) | 141,800 |
25 Mar 2022 | USD | 19.65 | 20.64 | 19.65 | 19.89 | 19.89 | +0.19 (+0.96%) | 144,000 |
24 Mar 2022 | USD | 19.26 | 19.72 | 19.13 | 19.7 | 19.7 | +0.41 (+2.13%) | 39,100 |
23 Mar 2022 | USD | 19.36 | 19.6 | 19.19 | 19.29 | 19.29 | -0.06 (-0.31%) | 54,200 |
22 Mar 2022 | USD | 18.98 | 19.62 | 18.82 | 19.35 | 19.35 | +0.42 (+2.22%) | 78,700 |
21 Mar 2022 | USD | 18.56 | 18.98 | 18.25 | 18.93 | 18.93 | +0.37 (+1.99%) | 60,200 |
18 Mar 2022 | USD | 18.1 | 18.56 | 18.1 | 18.56 | 18.56 | +0.46 (+2.54%) | 72,600 |
17 Mar 2022 | USD | 17.75 | 18.21 | 17.75 | 18.1 | 18.1 | +0.15 (+0.84%) | 74,500 |
16 Mar 2022 | USD | 17.86 | 18.15 | 17.14 | 17.95 | 17.95 | +0.4 (+2.28%) | 48,300 |
15 Mar 2022 | USD | 17.67 | 17.82 | 17.28 | 17.55 | 17.55 | -0.2 (-1.13%) | 36,000 |
14 Mar 2022 | USD | 17.82 | 18.05 | 17.33 | 17.75 | 17.75 | +0.15 (+0.85%) | 75,500 |
11 Mar 2022 | USD | 17.4 | 17.9 | 17.14 | 17.6 | 17.6 | +0.08 (+0.46%) | 111,700 |
10 Mar 2022 | USD | 17.31 | 17.96 | 17.16 | 17.52 | 17.52 | -0.08 (-0.45%) | 63,600 |
9 Mar 2022 | USD | 17.13 | 17.76 | 17.13 | 17.6 | 17.6 | +0.5 (+2.92%) | 77,600 |
8 Mar 2022 | USD | 17.49 | 17.57 | 17.1 | 17.1 | 17.1 | -0.39 (-2.23%) | 243,300 |
7 Mar 2022 | USD | 17.43 | 18.04 | 17.2 | 17.49 | 17.49 | +0.18 (+1.04%) | 170,800 |
4 Mar 2022 | USD | 16.34 | 17.32 | 15.64 | 17.31 | 17.31 | +0.97 (+5.94%) | 156,100 |
3 Mar 2022 | USD | 16.32 | 16.55 | 15.75 | 16.34 | 16.34 | +0.24 (+1.49%) | 63,400 |
2 Mar 2022 | USD | 16.13 | 16.54 | 15.91 | 16.1 | 16.1 | +0.12 (+0.75%) | 103,700 |
1 Mar 2022 | USD | 15.71 | 16.49 | 15.21 | 15.98 | 15.98 | +0.23 (+1.46%) | 188,300 |
28 Feb 2022 | USD | 14.35 | 15.81 | 14.35 | 15.75 | 15.75 | +1.55 (+10.92%) | 247,100 |
25 Feb 2022 | USD | 13.36 | 14.59 | 13.25 | 14.2 | 14.2 | +2.14 (+17.74%) | 285,900 |
24 Feb 2022 | USD | 11.86 | 12.21 | 11.58 | 12.06 | 12.06 | +0.15 (+1.26%) | 153,700 |
23 Feb 2022 | USD | 11.98 | 12.09 | 11.79 | 11.91 | 11.91 | +0.06 (+0.51%) | 24,800 |
22 Feb 2022 | USD | 12.2 | 12.2 | 11.72 | 11.85 | 11.85 | -0.2 (-1.66%) | 47,200 |
18 Feb 2022 | USD | 12.14 | 12.33 | 12.01 | 12.05 | 12.05 | -0.1 (-0.82%) | 37,800 |
17 Feb 2022 | USD | 12.44 | 12.51 | 12.12 | 12.15 | 12.15 | -0.43 (-3.42%) | 17,500 |
16 Feb 2022 | USD | 12.76 | 12.76 | 12.33 | 12.58 | 12.58 | +0.09 (+0.72%) | 26,400 |
15 Feb 2022 | USD | 12.23 | 12.67 | 12.2 | 12.49 | 12.49 | +0.33 (+2.71%) | 41,200 |
14 Feb 2022 | USD | 12.38 | 12.46 | 12.05 | 12.16 | 12.16 | -0.06 (-0.49%) | 22,500 |