Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 15.24 | 15.34 | 15.21 | 15.28 | 15.28 | +0.07 (+0.46%) | 510,900 |
31 Mar 2022 | USD | 15.27 | 15.35 | 15.14 | 15.21 | 15.21 | -0.04 (-0.26%) | 1,717,800 |
30 Mar 2022 | USD | 15.23 | 15.3 | 15.17 | 15.25 | 15.25 | +0.07 (+0.46%) | 1,491,700 |
29 Mar 2022 | USD | 15.26 | 15.31 | 15.15 | 15.18 | 15.18 | -0.01 (-0.07%) | 898,800 |
28 Mar 2022 | USD | 15.1 | 15.19 | 15 | 15.19 | 15.19 | +0.09 (+0.60%) | 613,800 |
25 Mar 2022 | USD | 15.08 | 15.19 | 15.05 | 15.1 | 15.1 | +0.09 (+0.60%) | 710,600 |
24 Mar 2022 | USD | 15.06 | 15.11 | 15 | 15.01 | 15.01 | -0.04 (-0.27%) | 663,700 |
23 Mar 2022 | USD | 15.19 | 15.21 | 15.03 | 15.05 | 15.05 | -0.15 (-0.99%) | 559,100 |
22 Mar 2022 | USD | 15.17 | 15.28 | 15.09 | 15.2 | 15.2 | +0.13 (+0.86%) | 774,700 |
21 Mar 2022 | USD | 15.07 | 15.24 | 15.02 | 15.07 | 15.07 | +0.07 (+0.47%) | 1,229,100 |
18 Mar 2022 | USD | 15.01 | 15.11 | 14.94 | 15 | 15 | -0.09 (-0.60%) | 1,297,900 |
17 Mar 2022 | USD | 14.9 | 15.1 | 14.88 | 15.09 | 15.09 | +0.2 (+1.34%) | 825,100 |
16 Mar 2022 | USD | 14.89 | 14.92 | 14.72 | 14.89 | 14.89 | +0.09 (+0.61%) | 1,016,900 |
15 Mar 2022 | USD | 14.67 | 14.84 | 14.57 | 14.8 | 14.8 | +0.1 (+0.68%) | 747,700 |
14 Mar 2022 | USD | 14.97 | 15.07 | 14.6 | 14.7 | 14.7 | -0.16 (-1.08%) | 985,900 |
11 Mar 2022 | USD | 15.01 | 15.09 | 14.85 | 14.86 | 14.86 | -0.1 (-0.67%) | 1,092,300 |
10 Mar 2022 | USD | 15.06 | 15.18 | 14.91 | 14.96 | 14.96 | -0.12 (-0.80%) | 668,800 |
9 Mar 2022 | USD | 15.22 | 15.29 | 15.06 | 15.08 | 15.08 | +0.03 (+0.20%) | 1,050,400 |
8 Mar 2022 | USD | 15.12 | 15.21 | 14.99 | 15.05 | 15.05 | -0.02 (-0.13%) | 1,650,000 |
7 Mar 2022 | USD | 15.56 | 15.63 | 15.06 | 15.07 | 15.07 | -0.58 (-3.71%) | 1,816,100 |
4 Mar 2022 | USD | 15.55 | 15.74 | 15.49 | 15.65 | 15.65 | +0.05 (+0.32%) | 642,100 |
3 Mar 2022 | USD | 15.44 | 15.68 | 15.43 | 15.6 | 15.6 | -0.12 (-0.76%) | 737,000 |
2 Mar 2022 | USD | 15.73 | 15.8 | 15.69 | 15.72 | 15.72 | -0.01 (-0.06%) | 1,018,400 |
1 Mar 2022 | USD | 15.75 | 15.86 | 15.61 | 15.73 | 15.73 | -0.03 (-0.19%) | 898,300 |
28 Feb 2022 | USD | 15.63 | 15.8 | 15.55 | 15.76 | 15.76 | 0.0 (0.0%) | 738,500 |
25 Feb 2022 | USD | 15.6 | 15.76 | 15.58 | 15.76 | 15.76 | +0.21 (+1.35%) | 621,900 |
24 Feb 2022 | USD | 15.32 | 15.59 | 15.15 | 15.55 | 15.55 | +0.01 (+0.06%) | 1,618,800 |
23 Feb 2022 | USD | 15.71 | 15.77 | 15.53 | 15.54 | 15.54 | -0.11 (-0.70%) | 748,600 |
22 Feb 2022 | USD | 15.78 | 15.82 | 15.63 | 15.65 | 15.65 | -0.2 (-1.26%) | 990,100 |
18 Feb 2022 | USD | 15.84 | 15.93 | 15.81 | 15.85 | 15.85 | -0.03 (-0.19%) | 603,200 |