Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 21.93 | 22.945 | 21.37 | 22.76 | 22.76 | +0.75 (+3.41%) | 316,000 |
3 Feb 2022 | USD | 21.33 | 22.25 | 20.58 | 22.01 | 22.01 | +0.04 (+0.18%) | 446,700 |
2 Feb 2022 | USD | 23.05 | 23.17 | 21.53 | 21.97 | 21.97 | -1.12 (-4.85%) | 526,300 |
1 Feb 2022 | USD | 22.03 | 23.47 | 21.01 | 23.09 | 23.09 | +1.21 (+5.53%) | 630,400 |
31 Jan 2022 | USD | 21.32 | 22.63 | 20.45 | 21.88 | 21.88 | +0.54 (+2.53%) | 807,400 |
28 Jan 2022 | USD | 20.33 | 21.35 | 19.84 | 21.34 | 21.34 | +0.97 (+4.76%) | 578,800 |
27 Jan 2022 | USD | 19.92 | 20.44 | 19.145 | 20.37 | 20.37 | +0.42 (+2.11%) | 1,695,600 |
26 Jan 2022 | USD | 20.61 | 20.61 | 19.51 | 19.95 | 19.95 | +0.11 (+0.55%) | 1,483,700 |
25 Jan 2022 | USD | 18.65 | 20.37 | 18.59 | 19.84 | 19.84 | +0.28 (+1.43%) | 1,772,782 |
24 Jan 2022 | USD | 18.32 | 19.67 | 18.145 | 19.56 | 19.56 | +0.73 (+3.88%) | 1,195,022 |
21 Jan 2022 | USD | 19.19 | 19.61 | 18.2 | 18.83 | 18.83 | -0.75 (-3.83%) | 628,800 |
20 Jan 2022 | USD | 19.31 | 20.47 | 19.31 | 19.58 | 19.58 | +0.32 (+1.66%) | 614,600 |
19 Jan 2022 | USD | 20.68 | 21.21 | 19.17 | 19.26 | 19.26 | -0.98 (-4.84%) | 380,100 |
18 Jan 2022 | USD | 21.53 | 22.05 | 20.17 | 20.24 | 20.24 | -1.33 (-6.17%) | 496,600 |
14 Jan 2022 | USD | 22.55 | 23.21 | 21.46 | 21.57 | 21.57 | -1.42 (-6.18%) | 280,300 |
13 Jan 2022 | USD | 23.42 | 23.88 | 22.74 | 22.99 | 22.99 | -0.43 (-1.84%) | 423,900 |
12 Jan 2022 | USD | 24.81 | 24.81 | 23.35 | 23.42 | 23.42 | -1.18 (-4.80%) | 248,800 |
11 Jan 2022 | USD | 24.61 | 25 | 23.63 | 24.6 | 24.6 | +0.34 (+1.40%) | 159,000 |
10 Jan 2022 | USD | 24.32 | 24.58 | 23.29 | 24.26 | 24.26 | -0.26 (-1.06%) | 387,600 |
7 Jan 2022 | USD | 25.36 | 25.84 | 24.055 | 24.52 | 24.52 | -0.96 (-3.77%) | 350,500 |
6 Jan 2022 | USD | 25.05 | 25.97 | 24.29 | 25.48 | 25.48 | +0.41 (+1.64%) | 572,800 |
5 Jan 2022 | USD | 26.91 | 27.55 | 24.53 | 25.07 | 25.07 | -2.02 (-7.46%) | 616,100 |
4 Jan 2022 | USD | 27.955 | 28.685 | 26.05 | 27.09 | 27.09 | -1.06 (-3.77%) | 600,900 |
3 Jan 2022 | USD | 27.5 | 28.98 | 27.38 | 28.15 | 28.15 | +0.82 (+3.00%) | 607,800 |
31 Dec 2021 | USD | 27.84 | 28.55 | 27.33 | 27.33 | 27.33 | -0.51 (-1.83%) | 172,600 |
30 Dec 2021 | USD | 27.37 | 28.54 | 27.255 | 27.84 | 27.84 | +0.52 (+1.90%) | 131,900 |
29 Dec 2021 | USD | 27.06 | 27.81 | 26.43 | 27.32 | 27.32 | +0.05 (+0.18%) | 141,100 |
28 Dec 2021 | USD | 28.17 | 28.721 | 27.07 | 27.27 | 27.27 | -1.06 (-3.74%) | 124,000 |
27 Dec 2021 | USD | 28.66 | 29.16 | 28.065 | 28.33 | 28.33 | -0.02 (-0.07%) | 102,300 |
23 Dec 2021 | USD | 28 | 28.83 | 27.44 | 28.35 | 28.35 | +0.57 (+2.05%) | 181,400 |