Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2022 | USD | 23.3 | 23.3 | 22.32 | 22.92 | 22.92 | -0.42 (-1.80%) | 208,500 |
1 Apr 2022 | USD | 22.33 | 23.47 | 22.33 | 23.34 | 23.34 | +0.74 (+3.27%) | 297,100 |
31 Mar 2022 | USD | 22.21 | 23.02 | 22.06 | 22.6 | 22.6 | +0.44 (+1.99%) | 206,800 |
30 Mar 2022 | USD | 21.99 | 22.59 | 21.99 | 22.16 | 22.16 | +0.01 (+0.05%) | 152,500 |
29 Mar 2022 | USD | 21.29 | 22.26 | 21.17 | 22.15 | 22.15 | +1.08 (+5.13%) | 270,000 |
28 Mar 2022 | USD | 20.66 | 21.08 | 20.52 | 21.07 | 21.07 | +0.38 (+1.84%) | 159,700 |
25 Mar 2022 | USD | 20.63 | 20.93 | 20.47 | 20.69 | 20.69 | +0.16 (+0.78%) | 104,400 |
24 Mar 2022 | USD | 20.49 | 21.02 | 19.97 | 20.53 | 20.53 | +0.36 (+1.78%) | 264,700 |
23 Mar 2022 | USD | 20.98 | 21.01 | 19.76 | 20.17 | 20.17 | -1.09 (-5.13%) | 244,000 |
22 Mar 2022 | USD | 20.44 | 21.39 | 20.44 | 21.26 | 21.26 | +0.83 (+4.06%) | 202,800 |
21 Mar 2022 | USD | 20.6 | 21.01 | 20.06 | 20.43 | 20.43 | -0.31 (-1.49%) | 145,000 |
18 Mar 2022 | USD | 21.25 | 21.69 | 20.73 | 20.74 | 20.74 | -0.53 (-2.49%) | 537,600 |
17 Mar 2022 | USD | 20.72 | 21.61 | 20.28 | 21.27 | 21.27 | +0.58 (+2.80%) | 402,800 |
16 Mar 2022 | USD | 19.8 | 20.87 | 19.64 | 20.69 | 20.69 | +1.22 (+6.27%) | 506,300 |
15 Mar 2022 | USD | 18.64 | 19.58 | 18.32 | 19.47 | 19.47 | +0.96 (+5.19%) | 274,100 |
14 Mar 2022 | USD | 18.37 | 18.69 | 18.02 | 18.51 | 18.51 | +0.05 (+0.27%) | 358,700 |
11 Mar 2022 | USD | 19.55 | 19.61 | 18.44 | 18.46 | 18.46 | -0.9 (-4.65%) | 204,400 |
10 Mar 2022 | USD | 19.69 | 19.88 | 19.09 | 19.36 | 19.36 | -0.68 (-3.39%) | 274,000 |
9 Mar 2022 | USD | 20.67 | 20.87 | 19.99 | 20.04 | 20.04 | -0.17 (-0.84%) | 244,000 |
8 Mar 2022 | USD | 21.13 | 21.21 | 20.21 | 20.21 | 20.21 | -0.92 (-4.35%) | 221,800 |
7 Mar 2022 | USD | 21.68 | 21.99 | 21.02 | 21.13 | 21.13 | -0.8 (-3.65%) | 366,200 |
4 Mar 2022 | USD | 21.13 | 21.98 | 20.71 | 21.93 | 21.93 | +0.66 (+3.10%) | 297,600 |
3 Mar 2022 | USD | 21.69 | 22.13 | 21.07 | 21.27 | 21.27 | -0.33 (-1.53%) | 299,100 |
2 Mar 2022 | USD | 21.35 | 21.65 | 20.93 | 21.6 | 21.6 | -0.03 (-0.14%) | 378,400 |
1 Mar 2022 | USD | 21.09 | 21.84 | 21.09 | 21.63 | 21.63 | +0.57 (+2.71%) | 502,900 |
28 Feb 2022 | USD | 21.09 | 21.4 | 20.57 | 21.06 | 21.06 | -0.12 (-0.57%) | 404,500 |
25 Feb 2022 | USD | 20.97 | 21.19 | 20.26 | 21.18 | 21.18 | +0.36 (+1.73%) | 642,100 |
24 Feb 2022 | USD | 18.95 | 20.84 | 18.91 | 20.82 | 20.82 | +1.62 (+8.44%) | 696,200 |
23 Feb 2022 | USD | 19.06 | 19.44 | 19.02 | 19.2 | 19.2 | +0.33 (+1.75%) | 313,000 |
22 Feb 2022 | USD | 18.41 | 19.33 | 18.41 | 18.87 | 18.87 | +0.05 (+0.27%) | 268,200 |