Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 16.74 | 17.32 | 16.73 | 16.99 | 16.99 | -0.03 (-0.18%) | 527,670 |
9 Feb 2022 | USD | 16.88 | 17.025 | 16.74 | 17.02 | 17.02 | +0.27 (+1.61%) | 476,086 |
8 Feb 2022 | USD | 16.65 | 16.83 | 16.555 | 16.75 | 16.75 | +0.08 (+0.48%) | 414,492 |
7 Feb 2022 | USD | 16.605 | 16.72 | 16.4 | 16.67 | 16.67 | +0.06 (+0.36%) | 388,966 |
4 Feb 2022 | USD | 16.44 | 16.72 | 16.21 | 16.61 | 16.61 | 0.0 (0.0%) | 461,968 |
3 Feb 2022 | USD | 16.68 | 16.92 | 16.56 | 16.61 | 16.61 | -0.21 (-1.25%) | 366,359 |
2 Feb 2022 | USD | 16.42 | 16.94 | 16.42 | 16.82 | 16.82 | +0.38 (+2.31%) | 589,060 |
1 Feb 2022 | USD | 16.36 | 16.56 | 16.18 | 16.44 | 16.44 | -0.06 (-0.36%) | 618,386 |
31 Jan 2022 | USD | 16.16 | 16.51 | 16.03 | 16.5 | 16.5 | +0.17 (+1.04%) | 505,362 |
28 Jan 2022 | USD | 15.67 | 16.33 | 15.54 | 16.33 | 16.33 | +0.59 (+3.75%) | 625,907 |
27 Jan 2022 | USD | 16.39 | 16.5993 | 15.65 | 15.74 | 15.74 | -0.61 (-3.73%) | 599,780 |
26 Jan 2022 | USD | 16.8 | 17.11 | 16.25 | 16.35 | 16.35 | -0.35 (-2.10%) | 423,683 |
25 Jan 2022 | USD | 16.42 | 16.8 | 16.25 | 16.7 | 16.7 | 0.0 (0.0%) | 530,763 |
24 Jan 2022 | USD | 16.62 | 16.835 | 16.16 | 16.7 | 16.7 | -0.27 (-1.59%) | 693,728 |
21 Jan 2022 | USD | 17.39 | 17.52 | 16.96 | 16.97 | 16.97 | -0.44 (-2.53%) | 508,848 |
20 Jan 2022 | USD | 17.91 | 18.01 | 17.38 | 17.41 | 17.41 | -0.53 (-2.95%) | 416,047 |
19 Jan 2022 | USD | 18.46 | 18.6 | 17.92 | 17.94 | 17.94 | -0.6 (-3.24%) | 457,144 |
18 Jan 2022 | USD | 18.72 | 18.75 | 18.47 | 18.54 | 18.54 | -0.23 (-1.23%) | 379,590 |
14 Jan 2022 | USD | 18.68 | 18.85 | 18.51 | 18.77 | 18.77 | -0.08 (-0.42%) | 501,962 |
13 Jan 2022 | USD | 18.62 | 18.95 | 18.62 | 18.85 | 18.85 | +0.09 (+0.48%) | 388,800 |
12 Jan 2022 | USD | 18.97 | 18.97 | 18.73 | 18.76 | 18.76 | -0.2 (-1.05%) | 261,081 |
11 Jan 2022 | USD | 19.43 | 19.43 | 18.74 | 18.96 | 18.96 | -0.42 (-2.17%) | 426,665 |
10 Jan 2022 | USD | 19.45 | 19.6 | 19.3 | 19.38 | 19.38 | -0.09 (-0.46%) | 992,148 |
7 Jan 2022 | USD | 18.92 | 19.5 | 18.86 | 19.47 | 19.47 | +0.53 (+2.80%) | 1,069,738 |
6 Jan 2022 | USD | 18.7 | 19.06 | 18.56 | 18.94 | 18.94 | +0.22 (+1.18%) | 408,823 |
5 Jan 2022 | USD | 19.23 | 19.41 | 18.66 | 18.72 | 18.72 | -0.43 (-2.25%) | 549,522 |
4 Jan 2022 | USD | 18.86 | 19.29 | 18.5978 | 19.15 | 19.15 | +0.41 (+2.19%) | 963,228 |
3 Jan 2022 | USD | 18.53 | 18.9 | 18.42 | 18.74 | 18.74 | +0.36 (+1.96%) | 704,979 |
31 Dec 2021 | USD | 18.51 | 18.67 | 18.355 | 18.38 | 18.38 | -0.17 (-0.92%) | 568,946 |
30 Dec 2021 | USD | 18.59 | 18.97 | 18.55 | 18.55 | 18.55 | -0.03 (-0.16%) | 611,475 |