Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 17.77 | 17.95 | 17.55 | 17.55 | 17.55 | -0.07 (-0.40%) | 212,600 |
30 Mar 2022 | USD | 17.47 | 18.26 | 17.47 | 17.62 | 17.62 | -0.22 (-1.23%) | 295,600 |
29 Mar 2022 | USD | 17.31 | 18.02 | 17.31 | 17.84 | 17.84 | +0.1 (+0.56%) | 277,500 |
28 Mar 2022 | USD | 18 | 18 | 17.43 | 17.74 | 17.74 | -0.34 (-1.88%) | 362,300 |
25 Mar 2022 | USD | 17.97 | 18.3 | 17.97 | 18.08 | 18.08 | -0.22 (-1.20%) | 232,500 |
24 Mar 2022 | USD | 18.11 | 18.3 | 18.06 | 18.3 | 18.3 | +0.59 (+3.33%) | 201,200 |
23 Mar 2022 | USD | 17.9 | 17.95 | 17.71 | 17.71 | 17.71 | -0.14 (-0.78%) | 185,000 |
22 Mar 2022 | USD | 17.65 | 18.03 | 17.65 | 17.85 | 17.85 | +0.08 (+0.45%) | 350,400 |
21 Mar 2022 | USD | 18.27 | 18.27 | 17.6 | 17.77 | 17.77 | -0.1 (-0.56%) | 295,700 |
18 Mar 2022 | USD | 17.29 | 17.87 | 17.29 | 17.87 | 17.87 | +0.16 (+0.90%) | 2,353,000 |
17 Mar 2022 | USD | 17.23 | 17.8 | 17.23 | 17.71 | 17.71 | +0.74 (+4.36%) | 394,900 |
16 Mar 2022 | USD | 16.65 | 17.01 | 16.64 | 16.97 | 16.97 | +0.47 (+2.85%) | 340,000 |
15 Mar 2022 | USD | 16.48 | 16.55 | 16.3 | 16.5 | 16.5 | +0.12 (+0.73%) | 894,500 |
14 Mar 2022 | USD | 16.59 | 16.71 | 16.29 | 16.38 | 16.38 | -0.02 (-0.12%) | 1,050,200 |
11 Mar 2022 | USD | 16.9 | 16.9 | 16.35 | 16.4 | 16.4 | -0.19 (-1.15%) | 468,100 |
10 Mar 2022 | USD | 16.42 | 16.85 | 16.31 | 16.59 | 16.59 | +0.05 (+0.30%) | 808,900 |
9 Mar 2022 | USD | 16.58 | 16.79 | 16.36 | 16.54 | 16.54 | +0.18 (+1.10%) | 907,100 |
8 Mar 2022 | USD | 16.4 | 16.69 | 16.32 | 16.36 | 16.36 | +0.07 (+0.43%) | 840,300 |
7 Mar 2022 | USD | 16.78 | 16.78 | 16.18 | 16.29 | 16.29 | -0.89 (-5.18%) | 787,700 |
4 Mar 2022 | USD | 17.49 | 17.52 | 17.16 | 17.18 | 17.18 | -0.42 (-2.39%) | 1,092,700 |
3 Mar 2022 | USD | 17.7 | 18.07 | 17.58 | 17.6 | 17.6 | -0.52 (-2.87%) | 625,700 |
2 Mar 2022 | USD | 17.59 | 18.18 | 17.59 | 18.12 | 18.12 | -0.1 (-0.55%) | 700,100 |
1 Mar 2022 | USD | 18.76 | 18.76 | 18.15 | 18.22 | 18.22 | -0.15 (-0.82%) | 626,600 |
28 Feb 2022 | USD | 18.6 | 18.61 | 18.19 | 18.37 | 18.37 | -0.28 (-1.50%) | 666,400 |
25 Feb 2022 | USD | 18.23 | 18.9 | 18.23 | 18.65 | 18.65 | +0.89 (+5.01%) | 302,400 |
24 Feb 2022 | USD | 17.59 | 17.93 | 17.25 | 17.76 | 17.76 | -0.76 (-4.10%) | 589,500 |
23 Feb 2022 | USD | 19.1 | 19.1 | 18.5 | 18.52 | 18.52 | -0.29 (-1.54%) | 308,000 |
22 Feb 2022 | USD | 18.8 | 18.97 | 18.58 | 18.81 | 18.81 | +0.31 (+1.68%) | 341,700 |
18 Feb 2022 | USD | 18.85 | 18.85 | 18.39 | 18.5 | 18.5 | -0.76 (-3.95%) | 393,000 |
17 Feb 2022 | USD | 19.58 | 19.63 | 19.21 | 19.26 | 19.26 | -0.86 (-4.27%) | 297,500 |