Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | USD | 18 | 18.32 | 17.77 | 18.12 | 18.12 | -0.06 (-0.33%) | 145,700 |
25 Feb 2022 | USD | 17.5 | 18.23 | 17.37 | 18.18 | 18.18 | +0.85 (+4.90%) | 86,800 |
24 Feb 2022 | USD | 16.97 | 17.43 | 16.76 | 17.33 | 17.33 | +0.11 (+0.64%) | 80,300 |
23 Feb 2022 | USD | 17.58 | 17.58 | 17.21 | 17.22 | 17.22 | -0.19 (-1.09%) | 49,500 |
22 Feb 2022 | USD | 17.47 | 17.63 | 17.22 | 17.41 | 17.41 | -0.24 (-1.36%) | 83,700 |
18 Feb 2022 | USD | 17.59 | 17.97 | 17.56 | 17.65 | 17.65 | -0.08 (-0.45%) | 128,000 |
17 Feb 2022 | USD | 17.96 | 18.15 | 17.6 | 17.73 | 17.73 | -0.39 (-2.15%) | 74,100 |
16 Feb 2022 | USD | 18.12 | 18.2 | 17.77 | 18.12 | 18.12 | +0.06 (+0.33%) | 55,100 |
15 Feb 2022 | USD | 17.47 | 18.17 | 17.47 | 18.06 | 18.06 | +0.72 (+4.15%) | 69,400 |
14 Feb 2022 | USD | 17.56 | 17.57 | 17.23 | 17.34 | 17.34 | -0.06 (-0.34%) | 98,100 |
11 Feb 2022 | USD | 17.51 | 17.67 | 17.24 | 17.4 | 17.4 | -0.02 (-0.11%) | 73,500 |
10 Feb 2022 | USD | 17.04 | 17.77 | 17.04 | 17.42 | 17.42 | +0.11 (+0.64%) | 119,500 |
9 Feb 2022 | USD | 17.05 | 17.62 | 17.02 | 17.31 | 17.31 | +0.32 (+1.88%) | 104,900 |
8 Feb 2022 | USD | 16.87 | 17.11 | 16.5 | 16.99 | 16.99 | -0.14 (-0.82%) | 218,800 |
7 Feb 2022 | USD | 17.03 | 17.28 | 16.98 | 17.13 | 17.13 | -0.01 (-0.06%) | 93,000 |
4 Feb 2022 | USD | 17.32 | 17.39 | 16.88 | 17.14 | 17.14 | -0.36 (-2.06%) | 104,400 |
3 Feb 2022 | USD | 17.73 | 17.89 | 17.4 | 17.5 | 17.5 | -0.35 (-1.96%) | 71,900 |
2 Feb 2022 | USD | 17.62 | 17.89 | 17.4 | 17.85 | 17.85 | +0.16 (+0.90%) | 100,900 |
1 Feb 2022 | USD | 18 | 18.07 | 17.55 | 17.69 | 17.69 | -0.44 (-2.43%) | 90,600 |
31 Jan 2022 | USD | 17.39 | 18.14 | 17.39 | 18.13 | 18.13 | +0.5 (+2.84%) | 130,800 |
28 Jan 2022 | USD | 17.5 | 17.69 | 16.89 | 17.63 | 17.63 | +0.05 (+0.28%) | 89,300 |
27 Jan 2022 | USD | 17.62 | 17.92 | 17.4 | 17.58 | 17.58 | -0.16 (-0.90%) | 98,900 |
26 Jan 2022 | USD | 18.25 | 18.37 | 17.43 | 17.74 | 17.74 | -0.28 (-1.55%) | 72,200 |
25 Jan 2022 | USD | 17.97 | 18.19 | 17.47 | 18.02 | 18.02 | -0.32 (-1.74%) | 70,700 |
24 Jan 2022 | USD | 17.54 | 18.49 | 17.16 | 18.34 | 18.34 | +0.65 (+3.67%) | 103,800 |
21 Jan 2022 | USD | 17.5 | 18.09 | 17.21 | 17.69 | 17.69 | +0.13 (+0.74%) | 148,500 |
20 Jan 2022 | USD | 17.85 | 18.34 | 17.47 | 17.56 | 17.56 | -0.35 (-1.95%) | 114,700 |
19 Jan 2022 | USD | 18.51 | 18.56 | 17.84 | 17.91 | 17.91 | -0.44 (-2.40%) | 74,900 |
18 Jan 2022 | USD | 18.57 | 18.72 | 18.11 | 18.35 | 18.35 | -0.48 (-2.55%) | 185,000 |
14 Jan 2022 | USD | 18.35 | 18.84 | 18.25 | 18.83 | 18.83 | +0.33 (+1.78%) | 107,700 |