Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 14.9 | 15.33 | 14.9 | 15.01 | 15.01 | -0.22 (-1.44%) | 75,400 |
9 Feb 2022 | USD | 14.9 | 15.3 | 14.9 | 15.23 | 15.23 | +0.45 (+3.04%) | 101,300 |
8 Feb 2022 | USD | 14.59 | 14.789 | 14.45 | 14.78 | 14.78 | +0.14 (+0.96%) | 64,700 |
7 Feb 2022 | USD | 14.53 | 14.84 | 14.51 | 14.64 | 14.64 | +0.11 (+0.76%) | 140,200 |
4 Feb 2022 | USD | 14.4 | 14.66 | 14.308 | 14.53 | 14.53 | +0.04 (+0.28%) | 144,700 |
3 Feb 2022 | USD | 14.51 | 14.68 | 14.41 | 14.49 | 14.49 | -0.16 (-1.09%) | 141,500 |
2 Feb 2022 | USD | 14.79 | 14.79 | 14.5 | 14.65 | 14.65 | -0.09 (-0.61%) | 45,200 |
1 Feb 2022 | USD | 14.63 | 14.79 | 14.354 | 14.74 | 14.74 | +0.19 (+1.31%) | 39,900 |
31 Jan 2022 | USD | 13.95 | 14.57 | 13.95 | 14.55 | 14.55 | +0.59 (+4.23%) | 121,700 |
28 Jan 2022 | USD | 13.65 | 13.99 | 13.5 | 13.96 | 13.96 | +0.21 (+1.53%) | 62,800 |
27 Jan 2022 | USD | 14 | 14.14 | 13.69 | 13.75 | 13.75 | -0.2 (-1.43%) | 90,400 |
26 Jan 2022 | USD | 14.34 | 14.5 | 13.841 | 13.95 | 13.95 | -0.23 (-1.62%) | 265,500 |
25 Jan 2022 | USD | 14.25 | 14.4 | 14 | 14.18 | 14.18 | -0.31 (-2.14%) | 133,700 |
24 Jan 2022 | USD | 14 | 14.52 | 13.78 | 14.49 | 14.49 | +0.1 (+0.69%) | 165,400 |
21 Jan 2022 | USD | 14.58 | 14.685 | 14.359 | 14.39 | 14.39 | -0.26 (-1.77%) | 332,700 |
20 Jan 2022 | USD | 14.72 | 15.105 | 14.64 | 14.65 | 14.65 | +0.14 (+0.96%) | 179,600 |
19 Jan 2022 | USD | 14.52 | 14.88 | 14.49 | 14.51 | 14.51 | -0.1 (-0.68%) | 750,900 |
18 Jan 2022 | USD | 14.83 | 14.92 | 14.57 | 14.61 | 14.61 | -0.48 (-3.18%) | 88,900 |
14 Jan 2022 | USD | 15.02 | 15.22 | 14.831 | 15.09 | 15.09 | -0.04 (-0.26%) | 116,800 |
13 Jan 2022 | USD | 15.58 | 15.58 | 15.07 | 15.13 | 15.13 | -0.5 (-3.20%) | 75,500 |
12 Jan 2022 | USD | 15.83 | 15.89 | 15.6 | 15.63 | 15.63 | -0.14 (-0.89%) | 83,400 |
11 Jan 2022 | USD | 15.42 | 15.83 | 15.35 | 15.77 | 15.77 | +0.37 (+2.40%) | 92,000 |
10 Jan 2022 | USD | 14.99 | 15.4 | 14.882 | 15.4 | 15.4 | +0.32 (+2.12%) | 127,800 |
7 Jan 2022 | USD | 15.24 | 15.49 | 15.08 | 15.08 | 15.08 | -0.17 (-1.11%) | 186,800 |
6 Jan 2022 | USD | 15.35 | 15.49 | 15.12 | 15.25 | 15.25 | -0.21 (-1.36%) | 92,300 |
5 Jan 2022 | USD | 15.92 | 16.06 | 15.44 | 15.46 | 15.46 | -0.66 (-4.09%) | 144,500 |
4 Jan 2022 | USD | 16.51 | 16.51 | 15.92 | 16.12 | 16.12 | -0.39 (-2.36%) | 74,900 |
3 Jan 2022 | USD | 16.48 | 16.52 | 16.23 | 16.51 | 16.51 | -0.03 (-0.18%) | 445,200 |
31 Dec 2021 | USD | 16.55 | 16.71 | 16.51 | 16.54 | 16.54 | -0.07 (-0.42%) | 41,700 |
30 Dec 2021 | USD | 16.3 | 16.771 | 16.17 | 16.61 | 16.61 | +0.31 (+1.90%) | 172,900 |