Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 15.65 | 16.17 | 15.65 | 16.13 | 16.13 | +0.78 (+5.08%) | 10,388,600 |
8 Feb 2022 | USD | 14.72 | 15.36 | 14.6 | 15.35 | 15.35 | +0.5 (+3.37%) | 9,978,100 |
7 Feb 2022 | USD | 14.65 | 14.92 | 14.64 | 14.85 | 14.85 | +0.05 (+0.34%) | 6,417,100 |
4 Feb 2022 | USD | 14.78 | 14.97 | 14.74 | 14.8 | 14.8 | -0.25 (-1.66%) | 5,030,700 |
3 Feb 2022 | USD | 15.16 | 15.3 | 15.04 | 15.05 | 15.05 | -0.37 (-2.40%) | 4,823,200 |
2 Feb 2022 | USD | 15.44 | 15.52 | 15.28 | 15.42 | 15.42 | 0.0 (0.0%) | 3,141,400 |
1 Feb 2022 | USD | 15.14 | 15.44 | 15.04 | 15.42 | 15.42 | +0.29 (+1.92%) | 7,142,800 |
31 Jan 2022 | USD | 14.87 | 15.14 | 14.76 | 15.13 | 15.13 | +0.15 (+1.00%) | 4,569,100 |
28 Jan 2022 | USD | 14.75 | 14.99 | 14.55 | 14.98 | 14.98 | 0.0 (0.0%) | 4,099,500 |
27 Jan 2022 | USD | 15.23 | 15.33 | 14.78 | 14.98 | 14.98 | -0.21 (-1.38%) | 4,898,300 |
26 Jan 2022 | USD | 15.21 | 15.46 | 14.9 | 15.19 | 15.19 | +0.33 (+2.22%) | 7,217,000 |
25 Jan 2022 | USD | 14.69 | 15.025 | 14.435 | 14.86 | 14.86 | -0.41 (-2.69%) | 5,830,113 |
24 Jan 2022 | USD | 15.04 | 15.335 | 14.53 | 15.27 | 15.27 | -0.34 (-2.18%) | 7,371,839 |
21 Jan 2022 | USD | 15.83 | 15.97 | 15.52 | 15.61 | 15.61 | -0.45 (-2.80%) | 7,138,200 |
20 Jan 2022 | USD | 16.24 | 16.42 | 15.98 | 16.06 | 16.06 | -0.24 (-1.47%) | 7,354,900 |
19 Jan 2022 | USD | 16.38 | 16.39 | 16.09 | 16.3 | 16.3 | -0.03 (-0.18%) | 5,404,700 |
18 Jan 2022 | USD | 16.4 | 16.45 | 16.23 | 16.33 | 16.33 | -0.19 (-1.15%) | 3,739,800 |
14 Jan 2022 | USD | 16.38 | 16.62 | 16.33 | 16.52 | 16.52 | -0.03 (-0.18%) | 3,128,700 |
13 Jan 2022 | USD | 16.54 | 16.77 | 16.44 | 16.55 | 16.55 | +0.1 (+0.61%) | 5,012,500 |
12 Jan 2022 | USD | 16.04 | 16.5 | 16.03 | 16.45 | 16.45 | +0.19 (+1.17%) | 8,440,300 |
11 Jan 2022 | USD | 15.94 | 16.26 | 15.81 | 16.26 | 16.26 | +0.21 (+1.31%) | 5,094,100 |
10 Jan 2022 | USD | 15.71 | 16.06 | 15.59 | 16.05 | 16.05 | -0.1 (-0.62%) | 6,421,800 |
7 Jan 2022 | USD | 15.97 | 16.27 | 15.94 | 16.15 | 16.15 | -0.21 (-1.28%) | 5,989,200 |
6 Jan 2022 | USD | 16.35 | 16.52 | 16.13 | 16.36 | 16.36 | -0.08 (-0.49%) | 6,325,800 |
5 Jan 2022 | USD | 16.94 | 17 | 16.38 | 16.44 | 16.44 | -0.36 (-2.14%) | 9,522,700 |
4 Jan 2022 | USD | 16.73 | 16.95 | 16.59 | 16.8 | 16.8 | +0.06 (+0.36%) | 9,016,200 |
3 Jan 2022 | USD | 16.98 | 17.13 | 16.42 | 16.74 | 16.74 | -2.69 (-13.84%) | 7,154,400 |
31 Dec 2021 | USD | 19.15 | 19.51 | 19.01 | 19.43 | 19.43 | +0.23 (+1.20%) | 2,449,300 |
30 Dec 2021 | USD | 19.47 | 19.48 | 19.18 | 19.2 | 19.2 | -0.26 (-1.34%) | 6,814,000 |
29 Dec 2021 | USD | 19.25 | 19.59 | 19.25 | 19.46 | 19.46 | +0.14 (+0.72%) | 4,012,900 |