Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 15.4 | 15.67 | 15.2 | 15.29 | 15.29 | -0.18 (-1.16%) | 466,600 |
2 Feb 2022 | USD | 15.63 | 15.88 | 15.39 | 15.47 | 15.47 | -0.12 (-0.77%) | 348,400 |
1 Feb 2022 | USD | 15.57 | 15.79 | 15.47 | 15.59 | 15.59 | +0.09 (+0.58%) | 364,400 |
31 Jan 2022 | USD | 15.12 | 15.58 | 15.02 | 15.5 | 15.5 | +0.19 (+1.24%) | 288,400 |
28 Jan 2022 | USD | 14.72 | 15.32 | 14.59 | 15.31 | 15.31 | +0.53 (+3.59%) | 359,100 |
27 Jan 2022 | USD | 15.07 | 15.3 | 14.71 | 14.78 | 14.78 | -0.27 (-1.79%) | 398,400 |
26 Jan 2022 | USD | 15.38 | 15.66 | 14.95 | 15.05 | 15.05 | -0.28 (-1.83%) | 378,800 |
25 Jan 2022 | USD | 14.96 | 15.58 | 14.77 | 15.33 | 15.33 | +0.29 (+1.93%) | 533,695 |
24 Jan 2022 | USD | 14.4 | 15.07 | 14.3 | 15.04 | 15.04 | +0.4 (+2.73%) | 596,646 |
21 Jan 2022 | USD | 14.82 | 15.15 | 14.6 | 14.64 | 14.64 | -0.31 (-2.07%) | 435,200 |
20 Jan 2022 | USD | 15.23 | 15.54 | 14.93 | 14.95 | 14.95 | -0.26 (-1.71%) | 364,300 |
19 Jan 2022 | USD | 15.46 | 15.55 | 15.14 | 15.21 | 15.21 | -0.24 (-1.55%) | 410,700 |
18 Jan 2022 | USD | 15.71 | 15.84 | 15.43 | 15.45 | 15.45 | -0.4 (-2.52%) | 463,800 |
14 Jan 2022 | USD | 16.05 | 16.14 | 15.6 | 15.85 | 15.85 | -0.31 (-1.92%) | 714,200 |
13 Jan 2022 | USD | 16.06 | 16.3 | 15.95 | 16.16 | 16.16 | +0.26 (+1.64%) | 341,900 |
12 Jan 2022 | USD | 16.33 | 16.41 | 15.88 | 15.9 | 15.9 | -0.37 (-2.27%) | 498,200 |
11 Jan 2022 | USD | 16.36 | 16.61 | 16.11 | 16.27 | 16.27 | -0.11 (-0.67%) | 342,500 |
10 Jan 2022 | USD | 15.67 | 16.4 | 15.52 | 16.38 | 16.38 | +0.5 (+3.15%) | 609,000 |
7 Jan 2022 | USD | 16.23 | 16.43 | 15.83 | 15.88 | 15.88 | -0.31 (-1.91%) | 501,900 |
6 Jan 2022 | USD | 16.33 | 16.7 | 16.13 | 16.19 | 16.19 | -0.05 (-0.31%) | 406,700 |
5 Jan 2022 | USD | 16.4 | 16.86 | 16.17 | 16.24 | 16.24 | -0.1 (-0.61%) | 539,700 |
4 Jan 2022 | USD | 16.19 | 16.35 | 15.98 | 16.34 | 16.34 | +0.25 (+1.55%) | 379,300 |
3 Jan 2022 | USD | 16 | 16.41 | 15.96 | 16.09 | 16.09 | +0.09 (+0.56%) | 331,800 |
31 Dec 2021 | USD | 15.9 | 16.23 | 15.9 | 16 | 16 | +0.1 (+0.63%) | 312,200 |
30 Dec 2021 | USD | 15.71 | 16.07 | 15.71 | 15.9 | 15.9 | +0.2 (+1.27%) | 334,000 |
29 Dec 2021 | USD | 15.6 | 15.9 | 15.6 | 15.7 | 15.7 | +0.04 (+0.26%) | 263,100 |
28 Dec 2021 | USD | 15.72 | 16.05 | 15.64 | 15.66 | 15.66 | -0.16 (-1.01%) | 412,300 |
27 Dec 2021 | USD | 15.77 | 15.89 | 15.55 | 15.82 | 15.82 | 0.0 (0.0%) | 246,000 |
23 Dec 2021 | USD | 15.66 | 15.85 | 15.525 | 15.82 | 15.82 | +0.25 (+1.61%) | 329,615 |
22 Dec 2021 | USD | 15.5 | 15.82 | 15.26 | 15.57 | 15.57 | +0.14 (+0.91%) | 518,400 |