Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 22.9 | 23.3 | 22.75 | 22.84 | 22.84 | -0.37 (-1.59%) | 220,500 |
16 Feb 2022 | USD | 22.23 | 23.42 | 22.07 | 23.21 | 23.21 | +0.72 (+3.20%) | 280,600 |
15 Feb 2022 | USD | 22.03 | 22.5 | 21.8 | 22.49 | 22.49 | +0.88 (+4.07%) | 181,600 |
14 Feb 2022 | USD | 21.09 | 22.25 | 21.09 | 21.61 | 21.61 | +0.11 (+0.51%) | 192,500 |
11 Feb 2022 | USD | 21.92 | 22.57 | 21.36 | 21.5 | 21.5 | -0.5 (-2.27%) | 265,000 |
10 Feb 2022 | USD | 21.88 | 22.75 | 21.87 | 22 | 22 | -0.43 (-1.92%) | 246,600 |
9 Feb 2022 | USD | 21.71 | 22.44 | 21.4 | 22.43 | 22.43 | +0.83 (+3.84%) | 274,100 |
8 Feb 2022 | USD | 21.23 | 21.63 | 21.06 | 21.6 | 21.6 | +0.33 (+1.55%) | 166,200 |
7 Feb 2022 | USD | 21.11 | 21.51 | 20.42 | 21.27 | 21.27 | +0.15 (+0.71%) | 340,900 |
4 Feb 2022 | USD | 20.05 | 21.9 | 19.82 | 21.12 | 21.12 | +1.1 (+5.49%) | 591,200 |
3 Feb 2022 | USD | 20.19 | 20.57 | 19.46 | 20.02 | 20.02 | -0.74 (-3.56%) | 460,700 |
2 Feb 2022 | USD | 21.48 | 21.525 | 20.19 | 20.76 | 20.76 | -0.65 (-3.04%) | 494,800 |
1 Feb 2022 | USD | 20.3 | 21.45 | 19.82 | 21.41 | 21.41 | +1.09 (+5.36%) | 387,500 |
31 Jan 2022 | USD | 19.13 | 20.36 | 19.11 | 20.32 | 20.32 | +1.28 (+6.72%) | 273,500 |
28 Jan 2022 | USD | 18.35 | 19.09 | 17.94 | 19.04 | 19.04 | +0.41 (+2.20%) | 273,100 |
27 Jan 2022 | USD | 19.17 | 19.595 | 18.52 | 18.63 | 18.63 | -0.32 (-1.69%) | 256,200 |
26 Jan 2022 | USD | 19.28 | 19.88 | 18.8 | 18.95 | 18.95 | +0.26 (+1.39%) | 283,500 |
25 Jan 2022 | USD | 18.21 | 19.28 | 17.88 | 18.69 | 18.69 | +0.22 (+1.19%) | 289,400 |
24 Jan 2022 | USD | 18 | 18.51 | 17.03 | 18.47 | 18.47 | -0.04 (-0.22%) | 644,300 |
21 Jan 2022 | USD | 19.37 | 19.62 | 18.25 | 18.51 | 18.51 | -1.23 (-6.23%) | 763,200 |
20 Jan 2022 | USD | 20.39 | 20.669 | 19.695 | 19.74 | 19.74 | -0.57 (-2.81%) | 264,400 |
19 Jan 2022 | USD | 20.71 | 20.86 | 20.2 | 20.31 | 20.31 | -0.19 (-0.93%) | 248,400 |
18 Jan 2022 | USD | 20.76 | 21.328 | 20.35 | 20.5 | 20.5 | -0.93 (-4.34%) | 322,200 |
14 Jan 2022 | USD | 21.57 | 21.82 | 21.25 | 21.43 | 21.43 | -0.41 (-1.88%) | 256,300 |
13 Jan 2022 | USD | 21.85 | 22.24 | 21.55 | 21.84 | 21.84 | +0.09 (+0.41%) | 225,200 |
12 Jan 2022 | USD | 21.5 | 21.87 | 21.21 | 21.75 | 21.75 | +0.54 (+2.55%) | 288,500 |
11 Jan 2022 | USD | 20.8 | 21.32 | 20.5 | 21.21 | 21.21 | +0.24 (+1.14%) | 303,000 |
10 Jan 2022 | USD | 20.88 | 21.07 | 20.49 | 20.97 | 20.97 | -0.23 (-1.08%) | 324,700 |
7 Jan 2022 | USD | 22.28 | 22.29 | 20.84 | 21.2 | 21.2 | -0.99 (-4.46%) | 381,200 |
6 Jan 2022 | USD | 21.87 | 22.82 | 20.8 | 22.19 | 22.19 | -0.68 (-2.97%) | 718,700 |