Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 21.14 | 21.43 | 20.97 | 21.15 | 21.15 | +0.15 (+0.71%) | 443,800 |
31 Mar 2022 | USD | 21.43 | 21.8 | 20.93 | 21 | 21 | -0.48 (-2.23%) | 638,400 |
30 Mar 2022 | USD | 22.13 | 22.19 | 21.19 | 21.48 | 21.48 | -0.88 (-3.94%) | 531,600 |
29 Mar 2022 | USD | 21.94 | 22.65 | 21.94 | 22.36 | 22.36 | +0.85 (+3.95%) | 506,200 |
28 Mar 2022 | USD | 21.68 | 21.89 | 21.24 | 21.51 | 21.51 | -0.27 (-1.24%) | 506,100 |
25 Mar 2022 | USD | 22.09 | 22.23 | 21.58 | 21.78 | 21.78 | -0.29 (-1.31%) | 494,000 |
24 Mar 2022 | USD | 21.44 | 22.07 | 21.06 | 22.07 | 22.07 | +0.82 (+3.86%) | 564,400 |
23 Mar 2022 | USD | 21.77 | 21.86 | 21.12 | 21.25 | 21.25 | -0.89 (-4.02%) | 451,700 |
22 Mar 2022 | USD | 21.94 | 22.34 | 21.78 | 22.14 | 22.14 | +0.34 (+1.56%) | 314,000 |
21 Mar 2022 | USD | 22.49 | 22.49 | 21.49 | 21.8 | 21.8 | -0.88 (-3.88%) | 632,900 |
18 Mar 2022 | USD | 21.93 | 22.78 | 21.79 | 22.68 | 22.68 | +0.62 (+2.81%) | 931,500 |
17 Mar 2022 | USD | 21.61 | 22.1 | 21.2 | 22.06 | 22.06 | +0.13 (+0.59%) | 359,700 |
16 Mar 2022 | USD | 21.54 | 22.07 | 21.19 | 21.93 | 21.93 | +0.69 (+3.25%) | 527,000 |
15 Mar 2022 | USD | 20.62 | 21.31 | 20.51 | 21.24 | 21.24 | +0.69 (+3.36%) | 666,300 |
14 Mar 2022 | USD | 21.34 | 21.55 | 20.32 | 20.55 | 20.55 | -0.62 (-2.93%) | 581,700 |
11 Mar 2022 | USD | 21.41 | 21.49 | 20.91 | 21.17 | 21.17 | -0.13 (-0.61%) | 474,000 |
10 Mar 2022 | USD | 20.92 | 21.35 | 20.69 | 21.3 | 21.3 | +0.09 (+0.42%) | 400,100 |
9 Mar 2022 | USD | 20.88 | 21.57 | 20.88 | 21.21 | 21.21 | +0.98 (+4.84%) | 526,200 |
8 Mar 2022 | USD | 19.44 | 21.17 | 19.3 | 20.23 | 20.23 | +0.95 (+4.93%) | 926,400 |
7 Mar 2022 | USD | 21.67 | 21.67 | 19.25 | 19.28 | 19.28 | -2.21 (-10.28%) | 901,800 |
4 Mar 2022 | USD | 22.19 | 22.48 | 21.23 | 21.49 | 21.49 | -1.13 (-5.00%) | 842,800 |
3 Mar 2022 | USD | 23.03 | 23.38 | 22.33 | 22.62 | 22.62 | -0.28 (-1.22%) | 552,400 |
2 Mar 2022 | USD | 23.28 | 23.39 | 22.03 | 22.9 | 22.9 | +1.15 (+5.29%) | 1,056,100 |
1 Mar 2022 | USD | 23.49 | 23.73 | 21 | 21.75 | 21.75 | -1.65 (-7.05%) | 2,151,900 |
28 Feb 2022 | USD | 23.52 | 23.74 | 22.63 | 23.4 | 23.4 | -0.52 (-2.17%) | 1,149,300 |
25 Feb 2022 | USD | 23.25 | 24.11 | 22.88 | 23.92 | 23.92 | +0.65 (+2.79%) | 1,044,200 |
24 Feb 2022 | USD | 21.66 | 23.41 | 21.24 | 23.27 | 23.27 | +0.7 (+3.10%) | 940,400 |
23 Feb 2022 | USD | 22.64 | 23.52 | 22.49 | 22.57 | 22.57 | +0.28 (+1.26%) | 657,100 |
22 Feb 2022 | USD | 22.25 | 22.82 | 22.07 | 22.29 | 22.29 | -0.29 (-1.28%) | 816,200 |
18 Feb 2022 | USD | 23.18 | 23.56 | 22.5 | 22.58 | 22.58 | -0.77 (-3.30%) | 587,200 |