Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 21.13 | 21.34 | 20.51 | 20.54 | 20.54 | -0.99 (-4.60%) | 160,200 |
31 Mar 2022 | USD | 22.47 | 22.47 | 21.13 | 21.53 | 21.53 | -0.61 (-2.76%) | 85,900 |
30 Mar 2022 | USD | 23.31 | 24.13 | 22.01 | 22.14 | 22.14 | -1.19 (-5.10%) | 81,300 |
29 Mar 2022 | USD | 23.42 | 23.7 | 23.01 | 23.33 | 23.33 | +0.33 (+1.43%) | 121,200 |
28 Mar 2022 | USD | 22.82 | 23 | 22.45 | 23 | 23 | +0.29 (+1.28%) | 128,800 |
25 Mar 2022 | USD | 23.24 | 23.24 | 22.44 | 22.71 | 22.71 | -0.43 (-1.86%) | 42,100 |
24 Mar 2022 | USD | 23.48 | 23.65 | 22.81 | 23.14 | 23.14 | -0.16 (-0.69%) | 78,600 |
23 Mar 2022 | USD | 23.91 | 24.04 | 23.07 | 23.3 | 23.3 | -0.79 (-3.28%) | 71,300 |
22 Mar 2022 | USD | 24.26 | 24.52 | 23.76 | 24.09 | 24.09 | -0.08 (-0.33%) | 63,800 |
21 Mar 2022 | USD | 23.9 | 24.49 | 23.76 | 24.17 | 24.17 | +0.03 (+0.12%) | 74,200 |
18 Mar 2022 | USD | 23.83 | 24.46 | 23.3 | 24.14 | 24.14 | +0.22 (+0.92%) | 142,000 |
17 Mar 2022 | USD | 23.7 | 24.25 | 23.12 | 23.92 | 23.92 | -0.02 (-0.08%) | 63,800 |
16 Mar 2022 | USD | 22.69 | 24.04 | 22.65 | 23.94 | 23.94 | +1.29 (+5.70%) | 102,800 |
15 Mar 2022 | USD | 22.04 | 22.87 | 22.04 | 22.65 | 22.65 | +0.64 (+2.91%) | 90,500 |
14 Mar 2022 | USD | 21.92 | 22.09 | 21.47 | 22.01 | 22.01 | +0.09 (+0.41%) | 101,700 |
11 Mar 2022 | USD | 22.6 | 22.75 | 21.92 | 21.92 | 21.92 | -0.42 (-1.88%) | 92,900 |
10 Mar 2022 | USD | 22.14 | 22.84 | 21.76 | 22.34 | 22.34 | -0.02 (-0.09%) | 71,800 |
9 Mar 2022 | USD | 21.55 | 22.64 | 21.55 | 22.36 | 22.36 | +1.15 (+5.42%) | 170,500 |
8 Mar 2022 | USD | 21.66 | 21.78 | 21 | 21.21 | 21.21 | -0.49 (-2.26%) | 122,200 |
7 Mar 2022 | USD | 22.1 | 22.11 | 21.64 | 21.7 | 21.7 | -0.54 (-2.43%) | 76,500 |
4 Mar 2022 | USD | 22 | 22.74 | 21.92 | 22.24 | 22.24 | -0.03 (-0.13%) | 82,100 |
3 Mar 2022 | USD | 22.7 | 22.7 | 22.13 | 22.27 | 22.27 | -0.43 (-1.89%) | 74,800 |
2 Mar 2022 | USD | 21.96 | 23.17 | 21.96 | 22.7 | 22.7 | +0.68 (+3.09%) | 97,000 |
1 Mar 2022 | USD | 22.49 | 22.62 | 21.62 | 22.02 | 22.02 | -0.49 (-2.18%) | 91,600 |
28 Feb 2022 | USD | 22.14 | 22.65 | 21.95 | 22.51 | 22.51 | +0.05 (+0.22%) | 93,800 |
25 Feb 2022 | USD | 21.73 | 22.69 | 21.73 | 22.46 | 22.46 | +0.75 (+3.45%) | 73,500 |
24 Feb 2022 | USD | 20.77 | 21.97 | 20.5 | 21.71 | 21.71 | +0.4 (+1.88%) | 99,500 |
23 Feb 2022 | USD | 21.62 | 21.64 | 21.16 | 21.31 | 21.31 | -0.04 (-0.19%) | 83,000 |
22 Feb 2022 | USD | 22.46 | 22.67 | 21.32 | 21.35 | 21.35 | -1.18 (-5.24%) | 208,800 |
18 Feb 2022 | USD | 22.34 | 22.69 | 22.1 | 22.53 | 22.53 | +0.09 (+0.40%) | 83,600 |