Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 14.55 | 14.8 | 14.47 | 14.77 | 14.77 | +0.32 (+2.21%) | 1,044,100 |
4 Feb 2022 | USD | 14.23 | 14.53 | 14.04 | 14.45 | 14.45 | +0.21 (+1.47%) | 946,200 |
3 Feb 2022 | USD | 14.21 | 14.7 | 14.15 | 14.24 | 14.24 | -0.17 (-1.18%) | 1,265,400 |
2 Feb 2022 | USD | 14.63 | 14.67 | 14.31 | 14.41 | 14.41 | -0.3 (-2.04%) | 1,063,900 |
1 Feb 2022 | USD | 14.92 | 15.09 | 14.24 | 14.71 | 14.71 | -0.28 (-1.87%) | 1,501,800 |
31 Jan 2022 | USD | 14.3 | 15.02 | 14.25 | 14.99 | 14.99 | +0.46 (+3.17%) | 1,411,700 |
28 Jan 2022 | USD | 14.17 | 14.53 | 13.805 | 14.53 | 14.53 | +0.44 (+3.12%) | 766,500 |
27 Jan 2022 | USD | 14.25 | 14.525 | 14 | 14.09 | 14.09 | -0.09 (-0.63%) | 891,500 |
26 Jan 2022 | USD | 14.55 | 14.9 | 14 | 14.18 | 14.18 | -0.05 (-0.35%) | 1,163,100 |
25 Jan 2022 | USD | 14.47 | 14.66 | 14.04 | 14.23 | 14.23 | -0.59 (-3.98%) | 822,800 |
24 Jan 2022 | USD | 14.1 | 15 | 13.9 | 14.82 | 14.82 | +0.45 (+3.13%) | 1,378,300 |
21 Jan 2022 | USD | 14.09 | 14.96 | 14 | 14.37 | 14.37 | +0.08 (+0.56%) | 1,700,700 |
20 Jan 2022 | USD | 15.5 | 15.75 | 14.25 | 14.29 | 14.29 | -1 (-6.54%) | 1,529,400 |
19 Jan 2022 | USD | 15.59 | 15.86 | 15.22 | 15.29 | 15.29 | -0.35 (-2.24%) | 1,765,000 |
18 Jan 2022 | USD | 15.95 | 16.191 | 15.47 | 15.64 | 15.64 | -0.56 (-3.46%) | 1,172,800 |
14 Jan 2022 | USD | 16.52 | 16.85 | 16 | 16.2 | 16.2 | -0.54 (-3.23%) | 1,142,800 |
13 Jan 2022 | USD | 17.17 | 17.225 | 16.63 | 16.74 | 16.74 | -0.27 (-1.59%) | 862,600 |
12 Jan 2022 | USD | 17.7 | 17.74 | 16.358 | 17.01 | 17.01 | -0.67 (-3.79%) | 1,491,000 |
11 Jan 2022 | USD | 17.35 | 17.99 | 17.17 | 17.68 | 17.68 | +0.44 (+2.55%) | 1,190,400 |
10 Jan 2022 | USD | 17.49 | 17.5 | 16.54 | 17.24 | 17.24 | -0.33 (-1.88%) | 929,800 |
7 Jan 2022 | USD | 18.29 | 18.55 | 17.47 | 17.57 | 17.57 | -0.72 (-3.94%) | 982,000 |
6 Jan 2022 | USD | 18.22 | 18.78 | 18.002 | 18.29 | 18.29 | +0.12 (+0.66%) | 1,539,800 |
5 Jan 2022 | USD | 18.15 | 19 | 18.1 | 18.17 | 18.17 | -0.31 (-1.68%) | 1,369,000 |
4 Jan 2022 | USD | 18.33 | 18.815 | 17.56 | 18.48 | 18.48 | -0.1 (-0.54%) | 1,142,800 |
3 Jan 2022 | USD | 18.92 | 19.412 | 18.43 | 18.58 | 18.58 | -0.34 (-1.80%) | 1,143,000 |
31 Dec 2021 | USD | 18.13 | 19.55 | 18.105 | 18.92 | 18.92 | +0.45 (+2.44%) | 1,625,700 |
30 Dec 2021 | USD | 17.575 | 19.309 | 17.575 | 18.47 | 18.47 | +0.75 (+4.23%) | 1,721,500 |
29 Dec 2021 | USD | 17.58 | 18.32 | 17.35 | 17.72 | 17.72 | -0.13 (-0.73%) | 1,176,500 |
28 Dec 2021 | USD | 16.24 | 18.6 | 16.225 | 17.85 | 17.85 | +1.63 (+10.05%) | 3,131,900 |
27 Dec 2021 | USD | 16.6 | 17.365 | 16.16 | 16.22 | 16.22 | -0.69 (-4.08%) | 1,393,900 |