Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 14.25 | 14.25 | 14.03 | 14.1 | 14.1 | -0.27 (-1.88%) | 402,800 |
16 Feb 2022 | USD | 14.27 | 14.39 | 14.13 | 14.37 | 14.37 | -0.05 (-0.35%) | 367,900 |
15 Feb 2022 | USD | 14.38 | 14.45 | 14.31 | 14.42 | 14.42 | +0.33 (+2.34%) | 311,100 |
14 Feb 2022 | USD | 13.99 | 14.15 | 13.95 | 14.09 | 14.09 | -0.08 (-0.56%) | 279,800 |
11 Feb 2022 | USD | 14.41 | 14.45 | 14.09 | 14.17 | 14.17 | -0.14 (-0.98%) | 401,100 |
10 Feb 2022 | USD | 14.19 | 14.59 | 14.19 | 14.31 | 14.31 | -0.39 (-2.65%) | 399,600 |
9 Feb 2022 | USD | 14.58 | 14.75 | 14.53 | 14.7 | 14.7 | +0.57 (+4.03%) | 408,600 |
8 Feb 2022 | USD | 14.01 | 14.14 | 13.92 | 14.13 | 14.13 | +0.13 (+0.93%) | 255,900 |
7 Feb 2022 | USD | 14.15 | 14.25 | 14 | 14 | 14 | -0.15 (-1.06%) | 350,200 |
4 Feb 2022 | USD | 14.19 | 14.25 | 14.02 | 14.15 | 14.15 | -0.28 (-1.94%) | 700,400 |
3 Feb 2022 | USD | 14.62 | 14.66 | 14.43 | 14.43 | 14.43 | -0.61 (-4.06%) | 315,500 |
2 Feb 2022 | USD | 14.97 | 15.05 | 14.9 | 15.04 | 15.04 | +0.03 (+0.20%) | 175,200 |
1 Feb 2022 | USD | 14.84 | 15.04 | 14.73 | 15.01 | 15.01 | +0.52 (+3.59%) | 382,400 |
31 Jan 2022 | USD | 14.03 | 14.49 | 14.01 | 14.49 | 14.49 | +0.39 (+2.77%) | 338,800 |
28 Jan 2022 | USD | 13.8 | 14.12 | 13.74 | 14.1 | 14.1 | -0.05 (-0.35%) | 484,000 |
27 Jan 2022 | USD | 14.09 | 14.26 | 13.97 | 14.15 | 14.15 | -0.06 (-0.42%) | 1,436,300 |
26 Jan 2022 | USD | 14.47 | 14.5 | 14.1 | 14.21 | 14.21 | +0.26 (+1.86%) | 951,600 |
25 Jan 2022 | USD | 13.83 | 14.09 | 13.73 | 13.95 | 13.95 | -0.29 (-2.04%) | 1,010,600 |
24 Jan 2022 | USD | 14.04 | 14.24 | 13.73 | 14.24 | 14.24 | -0.28 (-1.93%) | 352,700 |
21 Jan 2022 | USD | 14.8 | 14.85 | 14.52 | 14.52 | 14.52 | -0.64 (-4.22%) | 315,100 |
20 Jan 2022 | USD | 15.3 | 15.44 | 15.12 | 15.16 | 15.16 | -0.21 (-1.37%) | 299,900 |
19 Jan 2022 | USD | 15.5 | 15.57 | 15.31 | 15.37 | 15.37 | +0.78 (+5.35%) | 389,400 |
18 Jan 2022 | USD | 14.66 | 14.75 | 14.49 | 14.59 | 14.59 | +0.22 (+1.53%) | 484,800 |
14 Jan 2022 | USD | 14.38 | 14.45 | 14.23 | 14.37 | 14.37 | -0.05 (-0.35%) | 1,162,800 |
13 Jan 2022 | USD | 14.64 | 14.67 | 14.42 | 14.42 | 14.42 | -0.26 (-1.77%) | 425,700 |
12 Jan 2022 | USD | 14.65 | 14.74 | 14.58 | 14.68 | 14.68 | +0.06 (+0.41%) | 493,800 |
11 Jan 2022 | USD | 14.52 | 14.65 | 14.41 | 14.62 | 14.62 | +0.24 (+1.67%) | 256,700 |
10 Jan 2022 | USD | 14.46 | 14.46 | 14.2 | 14.38 | 14.38 | -0.44 (-2.97%) | 237,100 |
7 Jan 2022 | USD | 15.1 | 15.1 | 14.71 | 14.82 | 14.82 | -0.28 (-1.85%) | 333,200 |
6 Jan 2022 | USD | 15.13 | 15.2 | 15.03 | 15.1 | 15.1 | -0.21 (-1.37%) | 574,300 |