Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 17.91 | 19.68 | 17.73 | 18.07 | 18.07 | -0.49 (-2.64%) | 438,700 |
9 Feb 2022 | USD | 17.12 | 18.63 | 17.12 | 18.56 | 18.56 | +1.7 (+10.08%) | 338,700 |
8 Feb 2022 | USD | 16.31 | 17.15 | 16.13 | 16.86 | 16.86 | +0.25 (+1.51%) | 401,700 |
7 Feb 2022 | USD | 15.61 | 16.85 | 15.56 | 16.61 | 16.61 | +0.95 (+6.07%) | 348,000 |
4 Feb 2022 | USD | 15.4 | 15.88 | 14.98 | 15.66 | 15.66 | +0.34 (+2.22%) | 297,900 |
3 Feb 2022 | USD | 15.38 | 15.895 | 15.24 | 15.32 | 15.32 | -0.4 (-2.54%) | 286,100 |
2 Feb 2022 | USD | 17 | 17.02 | 15.45 | 15.72 | 15.72 | -1.17 (-6.93%) | 349,600 |
1 Feb 2022 | USD | 17.48 | 17.49 | 16.23 | 16.89 | 16.89 | -0.01 (-0.06%) | 381,600 |
31 Jan 2022 | USD | 15.5 | 16.92 | 15.17 | 16.9 | 16.9 | +1.31 (+8.40%) | 268,200 |
28 Jan 2022 | USD | 15.18 | 15.63 | 14.32 | 15.59 | 15.59 | +0.59 (+3.93%) | 330,100 |
27 Jan 2022 | USD | 16.67 | 16.84 | 14.91 | 15 | 15 | -1.43 (-8.70%) | 293,600 |
26 Jan 2022 | USD | 17.91 | 18.12 | 16.3 | 16.43 | 16.43 | -1.04 (-5.95%) | 238,900 |
25 Jan 2022 | USD | 16.61 | 17.88 | 16.5 | 17.47 | 17.47 | +0.27 (+1.57%) | 321,638 |
24 Jan 2022 | USD | 16.24 | 17.35 | 15.23 | 17.2 | 17.2 | +0.52 (+3.12%) | 348,320 |
21 Jan 2022 | USD | 17.45 | 17.89 | 16.18 | 16.68 | 16.68 | -0.75 (-4.30%) | 462,700 |
20 Jan 2022 | USD | 18 | 19.05 | 17.32 | 17.43 | 17.43 | -0.43 (-2.41%) | 266,000 |
19 Jan 2022 | USD | 18.41 | 19.1 | 17.66 | 17.86 | 17.86 | -0.14 (-0.78%) | 334,800 |
18 Jan 2022 | USD | 19.05 | 19.28 | 17.86 | 18 | 18 | -1.5 (-7.69%) | 332,800 |
14 Jan 2022 | USD | 19.35 | 19.65 | 18.01 | 19.5 | 19.5 | +0.05 (+0.26%) | 413,700 |
13 Jan 2022 | USD | 19.93 | 20.69 | 19.34 | 19.45 | 19.45 | -0.38 (-1.92%) | 290,800 |
12 Jan 2022 | USD | 20.66 | 20.801 | 19.8 | 19.83 | 19.83 | -0.77 (-3.74%) | 202,200 |
11 Jan 2022 | USD | 19.83 | 20.85 | 19.5 | 20.6 | 20.6 | +0.8 (+4.04%) | 161,200 |
10 Jan 2022 | USD | 20.06 | 20.06 | 18.95 | 19.8 | 19.8 | +0.09 (+0.46%) | 193,900 |
7 Jan 2022 | USD | 19.82 | 20.52 | 19.67 | 19.71 | 19.71 | -0.11 (-0.55%) | 149,700 |
6 Jan 2022 | USD | 20.18 | 20.59 | 19.34 | 19.82 | 19.82 | -0.36 (-1.78%) | 240,400 |
5 Jan 2022 | USD | 22.16 | 22.16 | 20.13 | 20.18 | 20.18 | -2.14 (-9.59%) | 315,600 |
4 Jan 2022 | USD | 23.08 | 23.2 | 21.7 | 22.32 | 22.32 | -0.51 (-2.23%) | 162,700 |
3 Jan 2022 | USD | 20.49 | 22.94 | 20.31 | 22.83 | 22.83 | +2.5 (+12.30%) | 265,500 |
31 Dec 2021 | USD | 20.59 | 20.9 | 19.66 | 20.33 | 20.33 | -0.72 (-3.42%) | 435,800 |
30 Dec 2021 | USD | 21.23 | 22.37 | 20.93 | 21.05 | 21.05 | -0.32 (-1.50%) | 266,600 |