Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 21.07 | 21.4 | 20.98 | 21.34 | 21.34 | +0.01 (+0.05%) | 24,400 |
3 Feb 2022 | USD | 21.27 | 21.49 | 21.27 | 21.33 | 21.33 | -0.29 (-1.34%) | 15,500 |
2 Feb 2022 | USD | 21.66 | 21.68 | 21.4 | 21.62 | 21.62 | +0.05 (+0.23%) | 36,300 |
1 Feb 2022 | USD | 21.28 | 21.7 | 21.28 | 21.57 | 21.57 | +0.29 (+1.36%) | 38,900 |
31 Jan 2022 | USD | 20.51 | 21.28 | 20.43 | 21.28 | 21.28 | +0.74 (+3.60%) | 17,100 |
28 Jan 2022 | USD | 20.43 | 20.57 | 19.93 | 20.54 | 20.54 | +0.08 (+0.39%) | 86,600 |
27 Jan 2022 | USD | 21.29 | 21.309 | 20.32 | 20.46 | 20.46 | -0.46 (-2.20%) | 65,900 |
26 Jan 2022 | USD | 21.12 | 21.459 | 20.92 | 20.92 | 20.92 | +0.093 (+0.45%) | 31,200 |
25 Jan 2022 | USD | 20.49 | 20.94 | 20.17 | 20.8265 | 20.8265 | +0.117 (+0.56%) | 25,362 |
24 Jan 2022 | USD | 20.5 | 20.72 | 19.81 | 20.71 | 20.71 | -0.27 (-1.29%) | 46,378 |
21 Jan 2022 | USD | 21.14 | 21.27 | 20.81 | 20.98 | 20.98 | -0.35 (-1.64%) | 49,400 |
20 Jan 2022 | USD | 21.55 | 21.92 | 21.27 | 21.33 | 21.33 | -0.04 (-0.19%) | 26,900 |
19 Jan 2022 | USD | 21.8 | 21.8 | 21.32 | 21.37 | 21.37 | -0.24 (-1.11%) | 40,800 |
18 Jan 2022 | USD | 21.87 | 22.045 | 21.61 | 21.61 | 21.61 | -0.61 (-2.75%) | 66,900 |
14 Jan 2022 | USD | 22.2 | 22.22 | 21.85 | 22.22 | 22.22 | -0.13 (-0.58%) | 73,800 |
13 Jan 2022 | USD | 22.27 | 22.64 | 22.11 | 22.35 | 22.35 | +0.27 (+1.22%) | 54,500 |
12 Jan 2022 | USD | 22.28 | 22.295 | 21.93 | 22.08 | 22.08 | -0.05 (-0.23%) | 25,700 |
11 Jan 2022 | USD | 21.86 | 22.26 | 21.86 | 22.13 | 22.13 | +0.27 (+1.24%) | 18,000 |
10 Jan 2022 | USD | 22.01 | 22.32 | 21.63 | 21.86 | 21.86 | -0.29 (-1.31%) | 43,300 |
7 Jan 2022 | USD | 21.67 | 22.28 | 21.67 | 22.15 | 22.15 | +0.53 (+2.45%) | 33,300 |
6 Jan 2022 | USD | 21.85 | 21.97 | 21.6 | 21.62 | 21.62 | -0.15 (-0.69%) | 32,200 |
5 Jan 2022 | USD | 22.28 | 22.28 | 21.73 | 21.77 | 21.77 | -0.35 (-1.58%) | 47,000 |
4 Jan 2022 | USD | 22.13 | 22.319 | 22.08 | 22.12 | 22.12 | +0.43 (+1.98%) | 32,500 |
3 Jan 2022 | USD | 21.36 | 21.95 | 21.36 | 21.69 | 21.69 | +0.453 (+2.13%) | 62,100 |
31 Dec 2021 | USD | 21.27 | 21.355 | 21.19 | 21.237 | 21.237 | -0.013 (-0.06%) | 15,000 |
30 Dec 2021 | USD | 21.37 | 21.57 | 21.24 | 21.25 | 21.25 | -0.01 (-0.05%) | 31,200 |
29 Dec 2021 | USD | 21.43 | 21.43 | 21.24 | 21.26 | 21.26 | -0.167 (-0.78%) | 17,800 |
28 Dec 2021 | USD | 21.25 | 21.64 | 21.25 | 21.427 | 21.427 | +0.087 (+0.41%) | 50,900 |
27 Dec 2021 | USD | 21.3 | 21.42 | 20.945 | 21.34 | 21.34 | +0.03 (+0.14%) | 22,900 |
23 Dec 2021 | USD | 21.44 | 21.54 | 21.231 | 21.31 | 21.31 | +0.107 (+0.50%) | 58,900 |