Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 14.77 | 14.94 | 14.6 | 14.79 | 295.8 | -0.1 (-0.67%) | 18,400 |
7 Feb 2022 | USD | 14.63 | 14.89 | 14.63 | 14.89 | 297.8 | +0.14 (+0.95%) | 17,900 |
4 Feb 2022 | USD | 14.81 | 14.94 | 14.699 | 14.75 | 295 | -0.09 (-0.61%) | 16,300 |
3 Feb 2022 | USD | 14.88 | 15 | 14.72 | 14.84 | 296.8 | -0.035 (-0.24%) | 14,800 |
2 Feb 2022 | USD | 14.89 | 14.96 | 14.767 | 14.875 | 297.5 | +0.095 (+0.64%) | 9,800 |
1 Feb 2022 | USD | 15.04 | 15.2 | 14.55 | 14.78 | 295.6 | -0.03 (-0.20%) | 27,200 |
31 Jan 2022 | USD | 14.55 | 14.95 | 14.41 | 14.81 | 296.2 | +0.125 (+0.85%) | 30,900 |
28 Jan 2022 | USD | 14.74 | 14.916 | 14.4 | 14.685 | 293.7 | -0.035 (-0.24%) | 26,900 |
27 Jan 2022 | USD | 14.86 | 14.95 | 14.72 | 14.72 | 294.4 | -0.26 (-1.74%) | 29,100 |
26 Jan 2022 | USD | 15.03 | 15.03 | 14.8 | 14.98 | 299.6 | -0.02 (-0.13%) | 35,100 |
25 Jan 2022 | USD | 14.95 | 15.2 | 14.7685 | 15 | 300 | +0.09 (+0.60%) | 32,718 |
24 Jan 2022 | USD | 14.6 | 14.94 | 14.04 | 14.91 | 298.2 | +0.26 (+1.77%) | 61,034 |
21 Jan 2022 | USD | 14.849 | 14.85 | 14.26 | 14.65 | 293 | -0.16 (-1.08%) | 38,700 |
20 Jan 2022 | USD | 15.01 | 15.01 | 14.81 | 14.81 | 296.2 | -0.18 (-1.20%) | 30,400 |
19 Jan 2022 | USD | 15.165 | 15.165 | 14.95 | 14.99 | 299.8 | -0.14 (-0.93%) | 60,900 |
18 Jan 2022 | USD | 15.22 | 15.22 | 15.01 | 15.13 | 302.6 | -0.09 (-0.59%) | 28,100 |
14 Jan 2022 | USD | 15.23 | 15.447 | 14.97 | 15.22 | 304.4 | 0.0 (0.0%) | 20,600 |
13 Jan 2022 | USD | 15.34 | 15.36 | 15.13 | 15.22 | 304.4 | -0.01 (-0.07%) | 17,900 |
12 Jan 2022 | USD | 15.36 | 15.4 | 15.11 | 15.23 | 304.6 | -0.12 (-0.78%) | 27,400 |
11 Jan 2022 | USD | 15.4 | 15.57 | 15.35 | 15.35 | 307 | -0.235 (-1.51%) | 30,600 |
10 Jan 2022 | USD | 15.4 | 15.585 | 15.35 | 15.585 | 311.7 | +0.135 (+0.87%) | 13,400 |
7 Jan 2022 | USD | 15.48 | 15.5 | 15.34 | 15.45 | 309 | +0.12 (+0.78%) | 7,800 |
6 Jan 2022 | USD | 15.5 | 15.59 | 15.33 | 15.33 | 306.6 | -0.07 (-0.45%) | 18,600 |
5 Jan 2022 | USD | 15.54 | 15.59 | 15.4 | 15.4 | 308 | -0.1 (-0.65%) | 16,100 |
4 Jan 2022 | USD | 15.63 | 15.65 | 15.48 | 15.5 | 310 | -0.16 (-1.02%) | 32,800 |
3 Jan 2022 | USD | 15.6 | 15.73 | 15.34 | 15.66 | 313.2 | -0.02 (-0.13%) | 33,300 |
31 Dec 2021 | USD | 15.69 | 15.77 | 15.66 | 15.68 | 313.6 | -0.02 (-0.13%) | 22,100 |
30 Dec 2021 | USD | 15.47 | 15.73 | 15.46 | 15.7 | 314 | +0.22 (+1.42%) | 30,400 |
29 Dec 2021 | USD | 15.7 | 15.7 | 15.38 | 15.48 | 309.6 | -0.19 (-1.21%) | 16,300 |
28 Dec 2021 | USD | 15.69 | 15.79 | 15.5 | 15.67 | 313.4 | +0.02 (+0.13%) | 81,900 |