Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 20.21 | 20.65 | 20.21 | 20.47 | 20.47 | +0.33 (+1.64%) | 443,100 |
31 Mar 2022 | USD | 20.68 | 20.73 | 20.11 | 20.14 | 20.14 | -0.31 (-1.52%) | 300,300 |
30 Mar 2022 | USD | 20.65 | 20.8 | 20.36 | 20.45 | 20.45 | -0.2 (-0.97%) | 326,300 |
29 Mar 2022 | USD | 20.19 | 20.77 | 20.1 | 20.65 | 20.65 | +0.68 (+3.41%) | 598,000 |
28 Mar 2022 | USD | 19.67 | 19.97 | 19.52 | 19.97 | 19.97 | +0.24 (+1.22%) | 328,700 |
25 Mar 2022 | USD | 20.03 | 20.29 | 19.62 | 19.73 | 19.73 | -0.24 (-1.20%) | 345,300 |
24 Mar 2022 | USD | 19.8 | 20.01 | 19.66 | 19.97 | 19.97 | +0.2 (+1.01%) | 292,900 |
23 Mar 2022 | USD | 20.05 | 20.2 | 19.75 | 19.77 | 19.77 | -0.38 (-1.89%) | 175,100 |
22 Mar 2022 | USD | 19.95 | 20.21 | 19.82 | 20.15 | 20.15 | +0.36 (+1.82%) | 663,600 |
21 Mar 2022 | USD | 19.84 | 20.02 | 19.55 | 19.79 | 19.79 | -0.14 (-0.70%) | 329,600 |
18 Mar 2022 | USD | 19.72 | 19.98 | 19.54 | 19.93 | 19.93 | +0.26 (+1.32%) | 957,300 |
17 Mar 2022 | USD | 19.49 | 19.92 | 19.29 | 19.67 | 19.67 | +0.18 (+0.92%) | 347,400 |
16 Mar 2022 | USD | 19.15 | 19.52 | 19.04 | 19.49 | 19.49 | +0.56 (+2.96%) | 315,200 |
15 Mar 2022 | USD | 18.53 | 18.97 | 18.25 | 18.93 | 18.93 | +0.46 (+2.49%) | 291,800 |
14 Mar 2022 | USD | 19.19 | 19.23 | 18.4 | 18.47 | 18.47 | -0.55 (-2.89%) | 314,400 |
11 Mar 2022 | USD | 19.59 | 19.8 | 18.97 | 19.02 | 19.02 | -0.36 (-1.86%) | 183,200 |
10 Mar 2022 | USD | 19.58 | 19.77 | 19.17 | 19.38 | 19.38 | -0.33 (-1.67%) | 238,900 |
9 Mar 2022 | USD | 19.22 | 19.84 | 19.15 | 19.71 | 19.71 | +0.85 (+4.51%) | 717,100 |
8 Mar 2022 | USD | 19.02 | 19.41 | 18.76 | 18.86 | 18.86 | -0.1 (-0.53%) | 705,700 |
7 Mar 2022 | USD | 19.47 | 19.81 | 18.88 | 18.96 | 18.96 | -0.5 (-2.57%) | 485,500 |
4 Mar 2022 | USD | 19.32 | 19.53 | 19.2 | 19.46 | 19.46 | -0.09 (-0.46%) | 305,000 |
3 Mar 2022 | USD | 19.55 | 19.77 | 19.39 | 19.55 | 19.55 | +0.22 (+1.14%) | 308,900 |
2 Mar 2022 | USD | 18.77 | 19.5 | 18.76 | 19.33 | 19.33 | +0.67 (+3.59%) | 291,400 |
1 Mar 2022 | USD | 19.05 | 19.49 | 18.62 | 18.66 | 18.66 | -0.34 (-1.79%) | 468,100 |
28 Feb 2022 | USD | 19.23 | 19.53 | 18.9 | 19 | 19 | -0.23 (-1.20%) | 526,800 |
25 Feb 2022 | USD | 19.1 | 19.43 | 18.88 | 19.23 | 19.23 | +0.32 (+1.69%) | 402,900 |
24 Feb 2022 | USD | 18 | 18.98 | 17.84 | 18.91 | 18.91 | +0.51 (+2.77%) | 274,300 |
23 Feb 2022 | USD | 18.72 | 18.95 | 18.32 | 18.4 | 18.4 | -0.24 (-1.29%) | 267,600 |
22 Feb 2022 | USD | 19.5 | 19.5 | 18.6 | 18.64 | 18.64 | -0.94 (-4.80%) | 256,200 |
18 Feb 2022 | USD | 19.65 | 19.85 | 19.48 | 19.58 | 19.58 | -0.11 (-0.56%) | 186,100 |