Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 19.78 | 20.2 | 19.05 | 20.1 | 20.1 | +0.54 (+2.76%) | 2,536,200 |
24 Mar 2022 | USD | 19.5 | 19.65 | 18.33 | 19.56 | 19.56 | -0.96 (-4.68%) | 6,023,800 |
23 Mar 2022 | USD | 19.99 | 20.6 | 19.24 | 20.52 | 20.52 | +0.41 (+2.04%) | 3,797,300 |
22 Mar 2022 | USD | 19.93 | 20.8 | 19.63 | 20.11 | 20.11 | +0.07 (+0.35%) | 2,198,600 |
21 Mar 2022 | USD | 20.1 | 20.69 | 19.5 | 20.04 | 20.04 | -0.02 (-0.10%) | 2,372,400 |
18 Mar 2022 | USD | 19.2 | 20.65 | 19.105 | 20.06 | 20.06 | +0.91 (+4.75%) | 2,581,000 |
17 Mar 2022 | USD | 18.26 | 19.44 | 17.96 | 19.15 | 19.15 | +0.63 (+3.40%) | 1,746,700 |
16 Mar 2022 | USD | 17.7 | 19.28 | 17.568 | 18.52 | 18.52 | +1.59 (+9.39%) | 2,977,400 |
15 Mar 2022 | USD | 17.15 | 17.63 | 16.55 | 16.93 | 16.93 | +0.03 (+0.18%) | 4,138,700 |
14 Mar 2022 | USD | 17.02 | 18.09 | 16.43 | 16.9 | 16.9 | -0.31 (-1.80%) | 3,343,400 |
11 Mar 2022 | USD | 18.22 | 18.22 | 16.85 | 17.21 | 17.21 | -0.66 (-3.69%) | 4,996,600 |
10 Mar 2022 | USD | 17.73 | 18.235 | 17.53 | 17.87 | 17.87 | -0.36 (-1.97%) | 724,000 |
9 Mar 2022 | USD | 17.11 | 18.61 | 17.01 | 18.23 | 18.23 | +1.86 (+11.36%) | 2,391,300 |
8 Mar 2022 | USD | 16 | 17.015 | 15.69 | 16.37 | 16.37 | +0.47 (+2.96%) | 2,713,100 |
7 Mar 2022 | USD | 17 | 17.31 | 15.82 | 15.9 | 15.9 | -1.12 (-6.58%) | 2,059,000 |
4 Mar 2022 | USD | 17.5 | 17.9 | 16.8 | 17.02 | 17.02 | -0.62 (-3.51%) | 2,915,400 |
3 Mar 2022 | USD | 19.16 | 19.32 | 17.42 | 17.64 | 17.64 | -1.29 (-6.81%) | 1,472,600 |
2 Mar 2022 | USD | 19.5 | 19.99 | 18.21 | 18.93 | 18.93 | -0.26 (-1.35%) | 1,872,100 |
1 Mar 2022 | USD | 18.42 | 19.68 | 18.2 | 19.19 | 19.19 | +0.87 (+4.75%) | 2,652,800 |
28 Feb 2022 | USD | 17.95 | 18.53 | 17.71 | 18.32 | 18.32 | +0.35 (+1.95%) | 1,886,600 |
25 Feb 2022 | USD | 17.63 | 18.21 | 17.29 | 17.97 | 17.97 | +0.34 (+1.93%) | 2,290,800 |
24 Feb 2022 | USD | 15.6 | 17.93 | 15.6 | 17.63 | 17.63 | +0.88 (+5.25%) | 1,921,700 |
23 Feb 2022 | USD | 18.16 | 18.88 | 16.66 | 16.75 | 16.75 | -1.85 (-9.95%) | 2,220,200 |
22 Feb 2022 | USD | 18.63 | 19.45 | 18.3 | 18.6 | 18.6 | -0.37 (-1.95%) | 2,447,300 |
18 Feb 2022 | USD | 18.91 | 19.96 | 18.4 | 18.97 | 18.97 | -0.28 (-1.45%) | 3,403,500 |
17 Feb 2022 | USD | 22.38 | 22.38 | 18.8 | 19.25 | 19.25 | -2.6 (-11.90%) | 6,948,300 |
16 Feb 2022 | USD | 22.14 | 22.44 | 21.507 | 21.85 | 21.85 | -0.3 (-1.35%) | 1,844,900 |
15 Feb 2022 | USD | 20.43 | 22.39 | 20 | 22.15 | 22.15 | +1.74 (+8.53%) | 3,115,400 |
14 Feb 2022 | USD | 18.72 | 21.36 | 18.57 | 20.41 | 20.41 | +2 (+10.86%) | 5,767,100 |
11 Feb 2022 | USD | 20.4 | 21.43 | 18.1 | 18.41 | 18.41 | -4.05 (-18.03%) | 4,637,700 |