Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 16.45 | 17.69 | 16.45 | 17.63 | 17.63 | +0.98 (+5.89%) | 18,999 |
7 Feb 2022 | USD | 17 | 17.47 | 16.56 | 16.65 | 16.65 | -0.95 (-5.40%) | 61,513 |
4 Feb 2022 | USD | 17.58 | 17.79 | 17.011 | 17.6 | 17.6 | -0.14 (-0.79%) | 31,200 |
3 Feb 2022 | USD | 17.45 | 17.74 | 17.32 | 17.74 | 17.74 | +0.15 (+0.85%) | 24,600 |
2 Feb 2022 | USD | 17.57 | 17.68 | 17.36 | 17.59 | 17.59 | +0.17 (+0.98%) | 25,300 |
1 Feb 2022 | USD | 17.64 | 17.77 | 17.34 | 17.42 | 17.42 | -0.24 (-1.36%) | 29,300 |
31 Jan 2022 | USD | 17.97 | 18 | 17.65 | 17.66 | 17.66 | -0.19 (-1.06%) | 20,000 |
28 Jan 2022 | USD | 17.91 | 17.94 | 17.72 | 17.85 | 17.85 | +0.31 (+1.77%) | 8,200 |
27 Jan 2022 | USD | 17.85 | 17.85 | 17.445 | 17.54 | 17.54 | -0.18 (-1.02%) | 14,500 |
26 Jan 2022 | USD | 17.66 | 18 | 17.66 | 17.72 | 17.72 | +0.06 (+0.34%) | 20,700 |
25 Jan 2022 | USD | 17.4 | 17.93 | 17.38 | 17.66 | 17.66 | +0.25 (+1.44%) | 19,972 |
24 Jan 2022 | USD | 17.73 | 18.08 | 17.0102 | 17.41 | 17.41 | -0.49 (-2.74%) | 40,670 |
21 Jan 2022 | USD | 17.79 | 17.91 | 17.61 | 17.9 | 17.9 | -0.19 (-1.05%) | 37,500 |
20 Jan 2022 | USD | 18.34 | 18.34 | 18.02 | 18.09 | 18.09 | -0.15 (-0.82%) | 35,600 |
19 Jan 2022 | USD | 18.74 | 18.74 | 18.09 | 18.24 | 18.24 | -0.31 (-1.67%) | 49,200 |
18 Jan 2022 | USD | 18.05 | 18.65 | 18.02 | 18.55 | 18.55 | +0.53 (+2.94%) | 63,000 |
14 Jan 2022 | USD | 18.1 | 18.25 | 17.91 | 18.02 | 18.02 | -0.12 (-0.66%) | 30,500 |
13 Jan 2022 | USD | 18.21 | 18.3 | 18.06 | 18.14 | 18.14 | -0.07 (-0.38%) | 43,000 |
12 Jan 2022 | USD | 18.3 | 18.45 | 18.03 | 18.21 | 18.21 | +0.08 (+0.44%) | 49,600 |
11 Jan 2022 | USD | 17.65 | 18.3 | 17.61 | 18.13 | 18.13 | +1.08 (+6.33%) | 115,700 |
10 Jan 2022 | USD | 17 | 17.225 | 16.95 | 17.05 | 17.05 | +0.09 (+0.53%) | 18,400 |
7 Jan 2022 | USD | 16.75 | 17.25 | 16.75 | 16.96 | 16.96 | +0.2 (+1.19%) | 17,400 |
6 Jan 2022 | USD | 17 | 17.3 | 16.76 | 16.76 | 16.76 | -0.15 (-0.89%) | 24,300 |
5 Jan 2022 | USD | 16.84 | 17.27 | 16.775 | 16.91 | 16.91 | +0.06 (+0.36%) | 22,900 |
4 Jan 2022 | USD | 16.75 | 17.7 | 16.53 | 16.85 | 16.85 | +0.31 (+1.87%) | 49,400 |
3 Jan 2022 | USD | 16.35 | 16.85 | 16.35 | 16.54 | 16.54 | +0.15 (+0.92%) | 22,300 |
31 Dec 2021 | USD | 15.51 | 16.63 | 15.51 | 16.39 | 16.39 | +0.65 (+4.13%) | 51,500 |
30 Dec 2021 | USD | 15.75 | 16.06 | 15.56 | 15.74 | 15.74 | -0.26 (-1.63%) | 57,400 |
29 Dec 2021 | USD | 16.18 | 16.44 | 15.72 | 16 | 16 | -0.18 (-1.11%) | 84,900 |
28 Dec 2021 | USD | 16.15 | 16.45 | 16.15 | 16.18 | 16.18 | +0.03 (+0.19%) | 37,800 |