Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 17.72 | 17.81 | 17.43 | 17.58 | 17.58 | -0.01 (-0.06%) | 535,300 |
24 Mar 2022 | USD | 17.5 | 17.62 | 17.35 | 17.59 | 17.59 | +0.18 (+1.03%) | 404,000 |
23 Mar 2022 | USD | 17.7 | 18.01 | 17.35 | 17.41 | 17.41 | -0.29 (-1.64%) | 627,300 |
22 Mar 2022 | USD | 17.64 | 18.19 | 17.54 | 17.7 | 17.7 | +0.2 (+1.14%) | 1,148,600 |
21 Mar 2022 | USD | 17.75 | 17.92 | 17.33 | 17.5 | 17.5 | -0.17 (-0.96%) | 1,243,700 |
18 Mar 2022 | USD | 17.77 | 18.07 | 17.39 | 17.67 | 17.67 | -0.16 (-0.90%) | 3,885,000 |
17 Mar 2022 | USD | 17.91 | 18.18 | 17.8 | 17.83 | 17.83 | -0.05 (-0.28%) | 1,260,000 |
16 Mar 2022 | USD | 17.95 | 18.36 | 17.51 | 17.88 | 17.88 | -0.05 (-0.28%) | 1,568,100 |
15 Mar 2022 | USD | 17.51 | 18.08 | 17.37 | 17.93 | 17.93 | +0.49 (+2.81%) | 965,700 |
14 Mar 2022 | USD | 17.4 | 17.95 | 17.16 | 17.44 | 17.44 | +0.21 (+1.22%) | 1,404,300 |
11 Mar 2022 | USD | 17.18 | 17.47 | 17.05 | 17.23 | 17.23 | +0.24 (+1.41%) | 878,100 |
10 Mar 2022 | USD | 16.88 | 17.16 | 16.5 | 16.99 | 16.99 | -0.1 (-0.59%) | 540,500 |
9 Mar 2022 | USD | 17.28 | 17.29 | 16.91 | 17.09 | 17.09 | +0.02 (+0.12%) | 1,198,900 |
8 Mar 2022 | USD | 16.4 | 17.36 | 16.3 | 17.07 | 17.07 | +0.78 (+4.79%) | 1,362,600 |
7 Mar 2022 | USD | 16.18 | 16.44 | 15.94 | 16.29 | 16.29 | +0.04 (+0.25%) | 807,000 |
4 Mar 2022 | USD | 15.68 | 16.25 | 15.58 | 16.25 | 16.25 | +0.43 (+2.72%) | 1,180,500 |
3 Mar 2022 | USD | 15.66 | 15.84 | 15.49 | 15.82 | 15.82 | +0.23 (+1.48%) | 698,500 |
2 Mar 2022 | USD | 15.67 | 15.87 | 15.57 | 15.59 | 15.59 | 0.0 (0.0%) | 921,100 |
1 Mar 2022 | USD | 15.78 | 16.09 | 15.28 | 15.59 | 15.59 | -0.23 (-1.45%) | 820,400 |
28 Feb 2022 | USD | 15.69 | 15.98 | 15.6 | 15.82 | 15.82 | +0.04 (+0.25%) | 1,173,800 |
25 Feb 2022 | USD | 15.7 | 15.99 | 15.58 | 15.78 | 15.78 | +0.13 (+0.83%) | 660,200 |
24 Feb 2022 | USD | 15.39 | 15.7 | 14.75 | 15.65 | 15.65 | -0.07 (-0.45%) | 1,753,800 |
23 Feb 2022 | USD | 16.88 | 16.97 | 15.67 | 15.72 | 15.72 | -1.18 (-6.98%) | 1,280,500 |
22 Feb 2022 | USD | 17.05 | 17.19 | 16.65 | 16.9 | 16.9 | -0.18 (-1.05%) | 1,158,000 |
18 Feb 2022 | USD | 16.47 | 17.115 | 16.415 | 17.08 | 17.08 | +0.57 (+3.45%) | 1,330,563 |
17 Feb 2022 | USD | 16.5 | 16.66 | 16.32 | 16.51 | 16.51 | -0.17 (-1.02%) | 789,100 |
16 Feb 2022 | USD | 16.28 | 16.69 | 16.19 | 16.68 | 16.68 | +0.43 (+2.65%) | 986,800 |
15 Feb 2022 | USD | 16.53 | 16.53 | 15.82 | 16.25 | 16.25 | +0.32 (+2.01%) | 1,782,400 |
14 Feb 2022 | USD | 15.83 | 16.09 | 15.68 | 15.93 | 15.93 | -0.06 (-0.38%) | 1,398,200 |
11 Feb 2022 | USD | 16.44 | 16.51 | 15.85 | 15.99 | 15.99 | -0.38 (-2.32%) | 1,431,700 |