Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 29.04 | 29.84 | 28.83 | 29 | 29 | -0.55 (-1.86%) | 514,000 |
16 Feb 2022 | USD | 28.86 | 29.68 | 28.56 | 29.55 | 29.55 | +0.22 (+0.75%) | 401,300 |
15 Feb 2022 | USD | 28.05 | 29.46 | 28.05 | 29.33 | 29.33 | +1.97 (+7.20%) | 809,500 |
14 Feb 2022 | USD | 27.13 | 27.95 | 26.91 | 27.36 | 27.36 | -0.24 (-0.87%) | 623,200 |
11 Feb 2022 | USD | 27.93 | 28.49 | 27.2 | 27.6 | 27.6 | -0.31 (-1.11%) | 863,000 |
10 Feb 2022 | USD | 27.27 | 28.67 | 27.21 | 27.91 | 27.91 | -0.29 (-1.03%) | 753,500 |
9 Feb 2022 | USD | 28.73 | 29.13 | 27.42 | 28.2 | 28.2 | +0.86 (+3.15%) | 1,330,800 |
8 Feb 2022 | USD | 26.71 | 27.39 | 26.6 | 27.34 | 27.34 | +0.63 (+2.36%) | 599,000 |
7 Feb 2022 | USD | 26.66 | 27.22 | 26.36 | 26.71 | 26.71 | +0.05 (+0.19%) | 595,000 |
4 Feb 2022 | USD | 25.76 | 26.81 | 25.76 | 26.66 | 26.66 | +0.89 (+3.45%) | 669,600 |
3 Feb 2022 | USD | 25.54 | 26.43 | 25.52 | 25.77 | 25.77 | -0.77 (-2.90%) | 769,700 |
2 Feb 2022 | USD | 28.13 | 28.13 | 26.47 | 26.54 | 26.54 | -1.25 (-4.50%) | 656,400 |
1 Feb 2022 | USD | 27.76 | 28.2 | 27.23 | 27.79 | 27.79 | -0.2 (-0.71%) | 796,257 |
31 Jan 2022 | USD | 25.44 | 28.03 | 25.31 | 27.99 | 27.99 | +2.75 (+10.90%) | 1,520,976 |
28 Jan 2022 | USD | 24.66 | 25.62 | 24.27 | 25.24 | 25.24 | +0.17 (+0.68%) | 863,100 |
27 Jan 2022 | USD | 26.41 | 26.59 | 24.92 | 25.07 | 25.07 | -0.87 (-3.35%) | 941,800 |
26 Jan 2022 | USD | 26.64 | 27.22 | 25.69 | 25.94 | 25.94 | +0.62 (+2.45%) | 1,560,700 |
25 Jan 2022 | USD | 24.84 | 25.69 | 24.37 | 25.32 | 25.32 | -0.29 (-1.13%) | 878,365 |
24 Jan 2022 | USD | 24.142 | 25.67 | 23.245 | 25.61 | 25.61 | +0.43 (+1.71%) | 1,377,828 |
21 Jan 2022 | USD | 26.12 | 26.53 | 24.91 | 25.18 | 25.18 | -1.26 (-4.77%) | 1,787,200 |
20 Jan 2022 | USD | 26.76 | 27.84 | 26.4 | 26.44 | 26.44 | +0.04 (+0.15%) | 1,034,000 |
19 Jan 2022 | USD | 27.33 | 27.75 | 26.38 | 26.4 | 26.4 | -0.89 (-3.26%) | 973,900 |
18 Jan 2022 | USD | 27.96 | 28.39 | 27.25 | 27.29 | 27.29 | -0.96 (-3.40%) | 1,244,700 |
14 Jan 2022 | USD | 27.24 | 28.54 | 27.21 | 28.25 | 28.25 | +0.49 (+1.77%) | 1,190,600 |
13 Jan 2022 | USD | 30.38 | 30.65 | 27.68 | 27.76 | 27.76 | -1.96 (-6.59%) | 1,823,700 |
12 Jan 2022 | USD | 30.15 | 30.83 | 29.5 | 29.72 | 29.72 | +0.21 (+0.71%) | 944,500 |
11 Jan 2022 | USD | 29.11 | 29.91 | 28.99 | 29.51 | 29.51 | +0.41 (+1.41%) | 664,100 |
10 Jan 2022 | USD | 29.26 | 29.5 | 28.31 | 29.1 | 29.1 | -0.68 (-2.28%) | 866,800 |
7 Jan 2022 | USD | 29.44 | 30.49 | 29.27 | 29.78 | 29.78 | +0.61 (+2.09%) | 833,800 |
6 Jan 2022 | USD | 29 | 29.66 | 28.11 | 29.17 | 29.17 | +0.01 (+0.03%) | 1,139,900 |