Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 13.92 | 13.98 | 13.36 | 13.66 | 13.66 | -0.38 (-2.71%) | 94,600 |
10 Feb 2022 | USD | 13.53 | 14.2 | 13.53 | 14.04 | 14.04 | +0.37 (+2.71%) | 128,600 |
9 Feb 2022 | USD | 13.53 | 14.05 | 13.53 | 13.67 | 13.67 | +0.08 (+0.59%) | 96,400 |
8 Feb 2022 | USD | 13.48 | 14 | 13.48 | 13.59 | 13.59 | -0.14 (-1.02%) | 38,500 |
7 Feb 2022 | USD | 14.19 | 14.42 | 13.44 | 13.73 | 13.73 | -0.39 (-2.76%) | 91,600 |
4 Feb 2022 | USD | 13.35 | 14.22 | 13.343 | 14.12 | 14.12 | +0.57 (+4.21%) | 100,200 |
3 Feb 2022 | USD | 13.5 | 13.91 | 13.2 | 13.55 | 13.55 | -0.08 (-0.59%) | 129,500 |
2 Feb 2022 | USD | 14.18 | 14.48 | 13.61 | 13.63 | 13.63 | -0.54 (-3.81%) | 122,000 |
1 Feb 2022 | USD | 14.23 | 14.85 | 13.99 | 14.17 | 14.17 | -0.09 (-0.63%) | 115,700 |
31 Jan 2022 | USD | 14.34 | 14.64 | 13.9 | 14.26 | 14.26 | -0.24 (-1.66%) | 148,700 |
28 Jan 2022 | USD | 13.75 | 15 | 13.51 | 14.5 | 14.5 | +0.63 (+4.54%) | 136,400 |
27 Jan 2022 | USD | 14.14 | 14.853 | 13.71 | 13.87 | 13.87 | -0.4 (-2.80%) | 134,600 |
26 Jan 2022 | USD | 13.75 | 14.77 | 13.75 | 14.27 | 14.27 | +0.4 (+2.88%) | 142,100 |
25 Jan 2022 | USD | 13.92 | 14.27 | 13.36 | 13.87 | 13.87 | -0.13 (-0.93%) | 223,068 |
24 Jan 2022 | USD | 14.29 | 14.46 | 13.56 | 14 | 14 | -0.55 (-3.78%) | 198,300 |
21 Jan 2022 | USD | 14 | 14.99 | 14 | 14.55 | 14.55 | +0.44 (+3.12%) | 153,200 |
20 Jan 2022 | USD | 15.23 | 15.5 | 14.04 | 14.11 | 14.11 | -1.37 (-8.85%) | 255,500 |
19 Jan 2022 | USD | 14.66 | 15.672 | 14.18 | 15.48 | 15.48 | +0.83 (+5.67%) | 138,200 |
18 Jan 2022 | USD | 15.18 | 15.21 | 14.53 | 14.65 | 14.65 | -0.35 (-2.33%) | 151,900 |
14 Jan 2022 | USD | 15.56 | 16.2 | 14.91 | 15 | 15 | -1.1 (-6.83%) | 193,900 |
13 Jan 2022 | USD | 17.85 | 17.85 | 15.54 | 16.1 | 16.1 | -1.18 (-6.83%) | 201,100 |
12 Jan 2022 | USD | 17.99 | 18.5 | 17.086 | 17.28 | 17.28 | -0.62 (-3.46%) | 83,300 |
11 Jan 2022 | USD | 16.57 | 18.71 | 16.57 | 17.9 | 17.9 | +0.77 (+4.50%) | 121,800 |
10 Jan 2022 | USD | 17.05 | 17.95 | 16.75 | 17.13 | 17.13 | +0.43 (+2.57%) | 138,000 |
7 Jan 2022 | USD | 17.55 | 17.55 | 16.54 | 16.7 | 16.7 | -0.95 (-5.38%) | 124,300 |
6 Jan 2022 | USD | 16.85 | 17.795 | 16.46 | 17.65 | 17.65 | +0.92 (+5.50%) | 189,400 |
5 Jan 2022 | USD | 16.81 | 17.23 | 16.162 | 16.73 | 16.73 | +0.24 (+1.46%) | 210,400 |
4 Jan 2022 | USD | 14.48 | 16.49 | 14.29 | 16.49 | 16.49 | +2.04 (+14.12%) | 168,300 |
3 Jan 2022 | USD | 14.5 | 15.375 | 13.96 | 14.45 | 14.45 | +0.27 (+1.90%) | 240,400 |
31 Dec 2021 | USD | 14.75 | 15.39 | 13.9 | 14.18 | 14.18 | -0.94 (-6.22%) | 286,700 |