Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 15.67 | 16.28 | 15.67 | 16.09 | 16.09 | +0.29 (+1.84%) | 337,200 |
17 Mar 2022 | USD | 15.33 | 15.86 | 15.18 | 15.8 | 15.8 | +0.29 (+1.87%) | 245,200 |
16 Mar 2022 | USD | 15.42 | 15.54 | 15.03 | 15.51 | 15.51 | +0.37 (+2.44%) | 261,900 |
15 Mar 2022 | USD | 15.11 | 15.34 | 14.93 | 15.14 | 15.14 | -0.03 (-0.20%) | 153,800 |
14 Mar 2022 | USD | 15.55 | 15.7 | 15.04 | 15.17 | 15.17 | -0.36 (-2.32%) | 202,300 |
11 Mar 2022 | USD | 16.07 | 16.35 | 15.52 | 15.53 | 15.53 | -0.54 (-3.36%) | 268,000 |
10 Mar 2022 | USD | 15.5 | 16.25 | 15.48 | 16.07 | 16.07 | +0.58 (+3.74%) | 349,300 |
9 Mar 2022 | USD | 14.96 | 15.55 | 14.89 | 15.49 | 15.49 | +0.78 (+5.30%) | 393,100 |
8 Mar 2022 | USD | 14.4 | 15.03 | 14.16 | 14.71 | 14.71 | +0.45 (+3.16%) | 191,400 |
7 Mar 2022 | USD | 14.35 | 14.79 | 14.2 | 14.26 | 14.26 | -0.24 (-1.66%) | 245,700 |
4 Mar 2022 | USD | 14.81 | 14.83 | 14.21 | 14.5 | 14.5 | -0.61 (-4.04%) | 259,600 |
3 Mar 2022 | USD | 15.01 | 15.3 | 14.45 | 15.11 | 15.11 | +0.22 (+1.48%) | 246,900 |
2 Mar 2022 | USD | 14.56 | 15.22 | 14.56 | 14.89 | 14.89 | +0.54 (+3.76%) | 343,500 |
1 Mar 2022 | USD | 14.41 | 14.56 | 13.84 | 14.35 | 14.35 | -0.08 (-0.55%) | 358,800 |
28 Feb 2022 | USD | 14.71 | 14.8 | 14.11 | 14.43 | 14.43 | -0.47 (-3.15%) | 201,400 |
25 Feb 2022 | USD | 15.21 | 15.26 | 14.73 | 14.9 | 14.9 | -0.1 (-0.67%) | 282,400 |
24 Feb 2022 | USD | 14.83 | 15.08 | 14.08 | 15 | 15 | -0.32 (-2.09%) | 343,600 |
23 Feb 2022 | USD | 15.57 | 15.96 | 14.99 | 15.32 | 15.32 | +0.04 (+0.26%) | 338,600 |
22 Feb 2022 | USD | 14.4 | 15.55 | 14.4 | 15.28 | 15.28 | +0.85 (+5.89%) | 466,100 |
18 Feb 2022 | USD | 14.09 | 14.54 | 13.96 | 14.43 | 14.43 | +0.38 (+2.70%) | 151,200 |
17 Feb 2022 | USD | 14.33 | 14.5 | 13.98 | 14.05 | 14.05 | -0.4 (-2.77%) | 161,200 |
16 Feb 2022 | USD | 13.7 | 14.5 | 13.65 | 14.45 | 14.45 | +0.66 (+4.79%) | 200,900 |
15 Feb 2022 | USD | 13.7 | 13.89 | 13.58 | 13.79 | 13.79 | +0.24 (+1.77%) | 104,400 |
14 Feb 2022 | USD | 13.76 | 13.92 | 13.43 | 13.55 | 13.55 | -0.21 (-1.53%) | 113,100 |
11 Feb 2022 | USD | 13.78 | 14.98 | 13.64 | 13.76 | 13.76 | +0.07 (+0.51%) | 674,800 |
10 Feb 2022 | USD | 13.53 | 14.25 | 13.53 | 13.69 | 13.69 | -0.04 (-0.29%) | 159,300 |
9 Feb 2022 | USD | 14 | 14.01 | 13.68 | 13.73 | 13.73 | -0.14 (-1.01%) | 122,300 |
8 Feb 2022 | USD | 14.01 | 14.44 | 13.85 | 13.87 | 13.87 | -0.06 (-0.43%) | 147,200 |
7 Feb 2022 | USD | 13.91 | 14.13 | 13.77 | 13.93 | 13.93 | +0.11 (+0.80%) | 145,100 |
4 Feb 2022 | USD | 14.01 | 14.11 | 13.66 | 13.82 | 13.82 | -0.11 (-0.79%) | 139,100 |