Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 29.39 | 29.8 | 28.79 | 28.92 | 28.92 | -0.66 (-2.23%) | 358,700 |
16 Feb 2022 | USD | 28.98 | 29.88 | 28.93 | 29.58 | 29.58 | +0.55 (+1.89%) | 571,800 |
15 Feb 2022 | USD | 28.15 | 29.07 | 28.15 | 29.03 | 29.03 | +1.3 (+4.69%) | 322,700 |
14 Feb 2022 | USD | 28 | 28.54 | 27.6 | 27.73 | 27.73 | -0.21 (-0.75%) | 435,200 |
11 Feb 2022 | USD | 28.16 | 28.54 | 27.58 | 27.94 | 27.94 | -0.3 (-1.06%) | 460,900 |
10 Feb 2022 | USD | 27.7 | 28.85 | 27.7 | 28.24 | 28.24 | +0.11 (+0.39%) | 319,000 |
9 Feb 2022 | USD | 27.96 | 28.55 | 27.22 | 28.13 | 28.13 | +0.51 (+1.85%) | 309,800 |
8 Feb 2022 | USD | 26.66 | 27.72 | 26.66 | 27.62 | 27.62 | +1.09 (+4.11%) | 375,400 |
7 Feb 2022 | USD | 26.66 | 27.36 | 26.32 | 26.53 | 26.53 | -0.12 (-0.45%) | 299,700 |
4 Feb 2022 | USD | 26.95 | 27.03 | 26.13 | 26.65 | 26.65 | -0.36 (-1.33%) | 529,200 |
3 Feb 2022 | USD | 27.69 | 28.13 | 26.97 | 27.01 | 27.01 | -0.86 (-3.09%) | 652,600 |
2 Feb 2022 | USD | 27.89 | 28.09 | 26.86 | 27.87 | 27.87 | +0.4 (+1.46%) | 843,200 |
1 Feb 2022 | USD | 26.93 | 27.6 | 26.5 | 27.47 | 27.47 | +0.3 (+1.10%) | 713,400 |
31 Jan 2022 | USD | 25.98 | 27.18 | 25.98 | 27.17 | 27.17 | +0.92 (+3.50%) | 705,500 |
28 Jan 2022 | USD | 25.83 | 26.27 | 25.06 | 26.25 | 26.25 | +0.32 (+1.23%) | 619,200 |
27 Jan 2022 | USD | 25.71 | 26.5 | 25.69 | 25.93 | 25.93 | +0.4 (+1.57%) | 491,500 |
26 Jan 2022 | USD | 26.71 | 26.87 | 25.03 | 25.53 | 25.53 | -0.78 (-2.96%) | 318,500 |
25 Jan 2022 | USD | 26.17 | 26.69 | 25.59 | 26.31 | 26.31 | -0.15 (-0.57%) | 297,000 |
24 Jan 2022 | USD | 24.92 | 26.54 | 24.53 | 26.46 | 26.46 | +1.24 (+4.92%) | 690,300 |
21 Jan 2022 | USD | 25.44 | 26.17 | 25.03 | 25.22 | 25.22 | -0.49 (-1.91%) | 346,300 |
20 Jan 2022 | USD | 27.16 | 27.23 | 25.67 | 25.71 | 25.71 | -1.35 (-4.99%) | 291,900 |
19 Jan 2022 | USD | 27.19 | 27.68 | 26.97 | 27.06 | 27.06 | -0.1 (-0.37%) | 289,200 |
18 Jan 2022 | USD | 27.13 | 27.53 | 26.49 | 27.16 | 27.16 | -0.37 (-1.34%) | 265,600 |
14 Jan 2022 | USD | 27.11 | 27.65 | 26.72 | 27.53 | 27.53 | +0.06 (+0.22%) | 319,800 |
13 Jan 2022 | USD | 27.04 | 28.06 | 26.97 | 27.47 | 27.47 | +0.59 (+2.19%) | 399,000 |
12 Jan 2022 | USD | 27.16 | 27.4 | 26.41 | 26.88 | 26.88 | -0.14 (-0.52%) | 447,900 |
11 Jan 2022 | USD | 27.01 | 27.1 | 26.01 | 27.02 | 27.02 | +0.07 (+0.26%) | 374,300 |
10 Jan 2022 | USD | 26.91 | 26.98 | 26.15 | 26.95 | 26.95 | -0.33 (-1.21%) | 355,900 |
7 Jan 2022 | USD | 27.94 | 28.29 | 27.28 | 27.28 | 27.28 | -0.88 (-3.13%) | 251,200 |
6 Jan 2022 | USD | 28.14 | 28.54 | 27.44 | 28.16 | 28.16 | +0.35 (+1.26%) | 252,700 |