Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 16.02 | 17.51 | 15.96 | 16.37 | 16.37 | -0.6 (-3.54%) | 2,262,000 |
9 Feb 2022 | USD | 15.04 | 17.67 | 14.8 | 16.97 | 16.97 | +0.45 (+2.72%) | 2,639,600 |
8 Feb 2022 | USD | 16.19 | 16.66 | 16.05 | 16.52 | 16.52 | +0.39 (+2.42%) | 1,441,100 |
7 Feb 2022 | USD | 16.54 | 16.75 | 16.01 | 16.13 | 16.13 | -0.37 (-2.24%) | 1,569,000 |
4 Feb 2022 | USD | 17.92 | 17.92 | 16.35 | 16.5 | 16.5 | -0.68 (-3.96%) | 1,233,400 |
3 Feb 2022 | USD | 17.63 | 18.13 | 17.12 | 17.18 | 17.18 | -0.47 (-2.66%) | 929,300 |
2 Feb 2022 | USD | 18.1 | 18.12 | 17.53 | 17.65 | 17.65 | -0.44 (-2.43%) | 648,200 |
1 Feb 2022 | USD | 18.19 | 18.26 | 17.7 | 18.09 | 18.09 | -0.1 (-0.55%) | 783,800 |
31 Jan 2022 | USD | 17.3 | 18.34 | 17.3 | 18.19 | 18.19 | +0.92 (+5.33%) | 2,713,600 |
28 Jan 2022 | USD | 17.38 | 17.54 | 16.82 | 17.27 | 17.27 | -0.1 (-0.58%) | 1,217,600 |
27 Jan 2022 | USD | 18.53 | 18.53 | 17.28 | 17.37 | 17.37 | -0.05 (-0.29%) | 717,900 |
26 Jan 2022 | USD | 18.04 | 18.22 | 17.29 | 17.42 | 17.42 | -0.59 (-3.28%) | 763,400 |
25 Jan 2022 | USD | 18.04 | 18.35 | 17.46 | 18.01 | 18.01 | 0.0 (0.0%) | 1,266,579 |
24 Jan 2022 | USD | 17.43 | 18.05 | 17.26 | 18.01 | 18.01 | +0.49 (+2.80%) | 981,509 |
21 Jan 2022 | USD | 17.64 | 17.88 | 17.3 | 17.52 | 17.52 | -0.24 (-1.35%) | 1,062,200 |
20 Jan 2022 | USD | 18.2 | 18.29 | 17.72 | 17.76 | 17.76 | -0.37 (-2.04%) | 615,000 |
19 Jan 2022 | USD | 18.02 | 18.31 | 17.46 | 18.13 | 18.13 | +0.36 (+2.03%) | 784,200 |
18 Jan 2022 | USD | 18.72 | 18.82 | 17.74 | 17.77 | 17.77 | -0.95 (-5.07%) | 1,280,400 |
14 Jan 2022 | USD | 18.47 | 18.91 | 18.26 | 18.72 | 18.72 | +0.27 (+1.46%) | 915,500 |
13 Jan 2022 | USD | 18.3 | 18.63 | 18.28 | 18.45 | 18.45 | +0.22 (+1.21%) | 703,700 |
12 Jan 2022 | USD | 18.43 | 18.65 | 18.12 | 18.23 | 18.23 | +0.19 (+1.05%) | 835,400 |
11 Jan 2022 | USD | 18.22 | 18.24 | 17.45 | 18.04 | 18.04 | -0.12 (-0.66%) | 1,340,400 |
10 Jan 2022 | USD | 17.72 | 18.17 | 17.51 | 18.16 | 18.16 | +0.49 (+2.77%) | 694,800 |
7 Jan 2022 | USD | 17.49 | 17.82 | 17.27 | 17.67 | 17.67 | +0.17 (+0.97%) | 1,603,600 |
6 Jan 2022 | USD | 18.18 | 18.25 | 17.47 | 17.5 | 17.5 | -0.67 (-3.69%) | 622,000 |
5 Jan 2022 | USD | 18.09 | 18.48 | 18.09 | 18.17 | 18.17 | +0.07 (+0.39%) | 819,600 |
4 Jan 2022 | USD | 17.85 | 18.47 | 17.85 | 18.1 | 18.1 | +0.28 (+1.57%) | 849,500 |
3 Jan 2022 | USD | 17.89 | 18.07 | 17.52 | 17.82 | 17.82 | +0.03 (+0.17%) | 801,300 |
31 Dec 2021 | USD | 17.46 | 17.84 | 17.46 | 17.79 | 17.79 | +0.39 (+2.24%) | 657,400 |
30 Dec 2021 | USD | 17.44 | 17.63 | 17.14 | 17.4 | 17.4 | -0.05 (-0.29%) | 496,000 |