Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2022 | USD | 20.87 | 20.91 | 20.83 | 20.87 | 20.87 | -0.04 (-0.19%) | 8,739,200 |
23 Feb 2022 | USD | 20.87 | 20.93 | 20.84 | 20.91 | 20.91 | +0.01 (+0.05%) | 10,220,900 |
22 Feb 2022 | USD | 20.83 | 20.92 | 20.81 | 20.9 | 20.9 | +2.78 (+15.34%) | 47,170,600 |
18 Feb 2022 | USD | 18.35 | 18.55 | 18.1 | 18.12 | 18.12 | -0.35 (-1.89%) | 1,056,300 |
17 Feb 2022 | USD | 17.79 | 18.655 | 17.71 | 18.47 | 18.47 | +0.51 (+2.84%) | 2,300,900 |
16 Feb 2022 | USD | 18.16 | 18.3 | 17.84 | 17.96 | 17.96 | -0.38 (-2.07%) | 1,174,600 |
15 Feb 2022 | USD | 17.9 | 18.46 | 17.9 | 18.34 | 18.34 | +0.56 (+3.15%) | 1,264,800 |
14 Feb 2022 | USD | 17.87 | 18.14 | 17.61 | 17.78 | 17.78 | -0.14 (-0.78%) | 731,400 |
11 Feb 2022 | USD | 18.06 | 18.2 | 17.52 | 17.92 | 17.92 | -0.13 (-0.72%) | 1,196,800 |
10 Feb 2022 | USD | 17.705 | 18.84 | 17.55 | 18.05 | 18.05 | -0.17 (-0.93%) | 1,299,300 |
9 Feb 2022 | USD | 18.62 | 18.8 | 18.01 | 18.22 | 18.22 | -0.13 (-0.71%) | 1,472,600 |
8 Feb 2022 | USD | 18.29 | 18.58 | 18.16 | 18.35 | 18.35 | +0.05 (+0.27%) | 802,600 |
7 Feb 2022 | USD | 18.39 | 18.69 | 18.2 | 18.3 | 18.3 | -0.09 (-0.49%) | 714,900 |
4 Feb 2022 | USD | 18.33 | 18.665 | 18.07 | 18.39 | 18.39 | +0.08 (+0.44%) | 845,600 |
3 Feb 2022 | USD | 18.62 | 19.27 | 18.3 | 18.31 | 18.31 | -0.68 (-3.58%) | 1,361,600 |
2 Feb 2022 | USD | 18.71 | 19.23 | 18.68 | 18.99 | 18.99 | +0.29 (+1.55%) | 1,236,300 |
1 Feb 2022 | USD | 18.5 | 18.85 | 17.97 | 18.7 | 18.7 | +0.69 (+3.83%) | 1,867,100 |
31 Jan 2022 | USD | 16.85 | 18.075 | 16.69 | 18.01 | 18.01 | +1.05 (+6.19%) | 2,206,700 |
28 Jan 2022 | USD | 16.17 | 16.96 | 16.15 | 16.96 | 16.96 | +0.78 (+4.82%) | 907,400 |
27 Jan 2022 | USD | 16.66 | 16.96 | 15.95 | 16.18 | 16.18 | -0.41 (-2.47%) | 1,147,500 |
26 Jan 2022 | USD | 17.18 | 17.56 | 16.34 | 16.59 | 16.59 | -0.26 (-1.54%) | 1,309,000 |
25 Jan 2022 | USD | 17.19 | 17.28 | 16.67 | 16.85 | 16.85 | -0.6 (-3.44%) | 1,060,065 |
24 Jan 2022 | USD | 16.51 | 17.51 | 16.05 | 17.45 | 17.45 | +0.67 (+3.99%) | 1,468,853 |
21 Jan 2022 | USD | 16.62 | 16.94 | 16.345 | 16.78 | 16.78 | -0.07 (-0.42%) | 1,491,300 |
20 Jan 2022 | USD | 17.38 | 17.75 | 16.7 | 16.85 | 16.85 | -0.52 (-2.99%) | 1,457,200 |
19 Jan 2022 | USD | 17.7 | 17.99 | 17.2 | 17.37 | 17.37 | -0.36 (-2.03%) | 1,860,700 |
18 Jan 2022 | USD | 17.61 | 18.48 | 17.51 | 17.73 | 17.73 | +1.57 (+9.72%) | 4,704,900 |
14 Jan 2022 | USD | 15.29 | 16.4 | 14.83 | 16.16 | 16.16 | +0.7 (+4.53%) | 1,970,300 |
13 Jan 2022 | USD | 15.45 | 15.99 | 15.19 | 15.46 | 15.46 | +0.15 (+0.98%) | 746,900 |
12 Jan 2022 | USD | 15.92 | 16.07 | 15.19 | 15.31 | 15.31 | -0.49 (-3.10%) | 1,072,900 |