Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 22.16 | 22.24 | 21.66 | 21.67 | 21.67 | -0.52 (-2.34%) | 167,300 |
10 Feb 2022 | USD | 21.89 | 22.69 | 21.83 | 22.19 | 22.19 | -0.37 (-1.64%) | 80,600 |
9 Feb 2022 | USD | 22.53 | 22.89 | 22.43 | 22.56 | 22.56 | +0.33 (+1.48%) | 117,300 |
8 Feb 2022 | USD | 22 | 22.254 | 21.99 | 22.23 | 22.23 | -0.29 (-1.29%) | 123,400 |
7 Feb 2022 | USD | 22.37 | 22.76 | 22.34 | 22.52 | 22.52 | -0.02 (-0.09%) | 383,900 |
4 Feb 2022 | USD | 22.53 | 25.77 | 22.33 | 22.54 | 22.54 | -0.78 (-3.34%) | 285,100 |
3 Feb 2022 | USD | 23.42 | 23.6 | 23.21 | 23.32 | 23.32 | -0.48 (-2.02%) | 315,200 |
2 Feb 2022 | USD | 23.32 | 23.8 | 23.3 | 23.8 | 23.8 | +0.88 (+3.84%) | 166,500 |
1 Feb 2022 | USD | 23.09 | 23.19 | 22.78 | 22.92 | 22.92 | +0.23 (+1.01%) | 156,000 |
31 Jan 2022 | USD | 22.82 | 22.99 | 22.3 | 22.69 | 22.69 | +0.33 (+1.48%) | 299,500 |
28 Jan 2022 | USD | 22.31 | 22.36 | 21.83 | 22.36 | 22.36 | -0.24 (-1.06%) | 257,000 |
27 Jan 2022 | USD | 22.99 | 22.99 | 22.44 | 22.6 | 22.6 | -0.115 (-0.51%) | 273,200 |
26 Jan 2022 | USD | 23.08 | 23.1 | 22.52 | 22.715 | 22.715 | -0.244 (-1.06%) | 175,300 |
25 Jan 2022 | USD | 22.959 | 22.959 | 22.959 | 22.959 | 22.959 | -0.253 (-1.09%) | 237,840 |
24 Jan 2022 | USD | 23.212 | 23.212 | 23.212 | 23.212 | 23.212 | -1.258 (-5.14%) | 197,845 |
21 Jan 2022 | USD | 24.68 | 24.68 | 24.33 | 24.47 | 24.47 | +0.02 (+0.08%) | 222,800 |
20 Jan 2022 | USD | 25.51 | 26.15 | 24.45 | 24.45 | 24.45 | +0.36 (+1.49%) | 1,169,900 |
19 Jan 2022 | USD | 24.243 | 24.329 | 24.09 | 24.09 | 24.09 | +0.22 (+0.92%) | 124,100 |
18 Jan 2022 | USD | 23.8 | 24.33 | 23.775 | 23.87 | 23.87 | -0.48 (-1.97%) | 380,400 |
14 Jan 2022 | USD | 25.57 | 25.57 | 24.1 | 24.35 | 24.35 | -0.23 (-0.94%) | 160,700 |
13 Jan 2022 | USD | 24.675 | 24.85 | 24.58 | 24.58 | 24.58 | +0.09 (+0.37%) | 71,100 |
12 Jan 2022 | USD | 24.34 | 24.57 | 24.27 | 24.49 | 24.49 | +0.47 (+1.96%) | 494,700 |
11 Jan 2022 | USD | 23.9 | 24.02 | 23.83 | 24.02 | 24.02 | +0.12 (+0.50%) | 146,100 |
10 Jan 2022 | USD | 24.34 | 24.36 | 23.7 | 23.9 | 23.9 | -1.25 (-4.97%) | 241,000 |
7 Jan 2022 | USD | 26 | 26 | 25 | 25.15 | 25.15 | -0.42 (-1.64%) | 77,400 |
6 Jan 2022 | USD | 25.58 | 25.68 | 25.4 | 25.57 | 25.57 | -1.07 (-4.02%) | 86,400 |
5 Jan 2022 | USD | 28.54 | 28.54 | 26.62 | 26.64 | 26.64 | -0.485 (-1.79%) | 91,400 |
4 Jan 2022 | USD | 28.69 | 28.69 | 27.02 | 27.125 | 27.125 | -1.535 (-5.36%) | 128,600 |
3 Jan 2022 | USD | 30.63 | 30.63 | 28.51 | 28.66 | 28.66 | -0.23 (-0.80%) | 95,800 |
31 Dec 2021 | USD | 30.91 | 30.91 | 27.9 | 28.89 | 28.89 | -0.01 (-0.03%) | 50,000 |