Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 22 | 22 | 21.01 | 21.86 | 21.86 | -0.61 (-2.71%) | 70,600 |
28 Mar 2022 | USD | 22.18 | 23.4 | 22.095 | 22.47 | 22.47 | -0.03 (-0.13%) | 82,200 |
25 Mar 2022 | USD | 21.14 | 23.58 | 20.73 | 22.5 | 22.5 | +1.01 (+4.70%) | 137,600 |
24 Mar 2022 | USD | 22.29 | 22.79 | 21.28 | 21.49 | 21.49 | -0.84 (-3.76%) | 88,800 |
23 Mar 2022 | USD | 22.34 | 22.754 | 22.111 | 22.33 | 22.33 | +0.35 (+1.59%) | 34,900 |
22 Mar 2022 | USD | 22.21 | 22.47 | 21.766 | 21.98 | 21.98 | -0.29 (-1.30%) | 55,500 |
21 Mar 2022 | USD | 20.89 | 22.47 | 20.89 | 22.27 | 22.27 | +1.66 (+8.05%) | 64,600 |
18 Mar 2022 | USD | 20.88 | 21.801 | 19.792 | 20.61 | 20.61 | -0.25 (-1.20%) | 103,900 |
17 Mar 2022 | USD | 19.93 | 20.89 | 19.5 | 20.86 | 20.86 | +1.31 (+6.70%) | 59,800 |
16 Mar 2022 | USD | 18.75 | 19.6 | 18.6 | 19.55 | 19.55 | +0.74 (+3.93%) | 75,700 |
15 Mar 2022 | USD | 17.45 | 19.08 | 17.312 | 18.81 | 18.81 | +0.49 (+2.67%) | 77,300 |
14 Mar 2022 | USD | 20.65 | 21.26 | 17.9 | 18.32 | 18.32 | -2.97 (-13.95%) | 171,800 |
11 Mar 2022 | USD | 22.16 | 22.83 | 21.1 | 21.29 | 21.29 | -1.06 (-4.74%) | 100,400 |
10 Mar 2022 | USD | 23.54 | 23.54 | 21.86 | 22.35 | 22.35 | -0.9 (-3.87%) | 148,000 |
9 Mar 2022 | USD | 24.49 | 24.49 | 22.6 | 23.25 | 23.25 | -1.86 (-7.41%) | 183,000 |
8 Mar 2022 | USD | 23.73 | 25.26 | 22.81 | 25.11 | 25.11 | +1.62 (+6.90%) | 228,400 |
7 Mar 2022 | USD | 22.75 | 26 | 22.75 | 23.49 | 23.49 | +1.49 (+6.77%) | 343,200 |
4 Mar 2022 | USD | 21.4 | 22.4 | 21.12 | 22 | 22 | +0.5 (+2.33%) | 154,900 |
3 Mar 2022 | USD | 21.53 | 22.3 | 21.12 | 21.5 | 21.5 | +0.07 (+0.33%) | 126,200 |
2 Mar 2022 | USD | 21.47 | 22.39 | 21.16 | 21.43 | 21.43 | +0.42 (+2.00%) | 174,500 |
1 Mar 2022 | USD | 21.54 | 22.75 | 20.11 | 21.01 | 21.01 | -0.13 (-0.61%) | 413,000 |
28 Feb 2022 | USD | 21.15 | 22.63 | 20.97 | 21.14 | 21.14 | -0.11 (-0.52%) | 122,700 |
25 Feb 2022 | USD | 21.44 | 22.1 | 21.051 | 21.25 | 21.25 | +0.3 (+1.43%) | 145,800 |
24 Feb 2022 | USD | 20.97 | 21.345 | 20.17 | 20.95 | 20.95 | +0.95 (+4.75%) | 133,900 |
23 Feb 2022 | USD | 20.3 | 21 | 19.68 | 20 | 20 | +0.17 (+0.86%) | 123,500 |
22 Feb 2022 | USD | 19.87 | 20.35 | 19.27 | 19.83 | 19.83 | +0.31 (+1.59%) | 65,700 |
18 Feb 2022 | USD | 19.27 | 20.25 | 19.268 | 19.52 | 19.52 | +0.06 (+0.31%) | 37,100 |
17 Feb 2022 | USD | 19.89 | 20.218 | 19.446 | 19.46 | 19.46 | -0.44 (-2.21%) | 25,400 |
16 Feb 2022 | USD | 19.42 | 20.345 | 19.36 | 19.9 | 19.9 | +0.43 (+2.21%) | 31,700 |
15 Feb 2022 | USD | 20 | 20.16 | 19.36 | 19.47 | 19.47 | -0.78 (-3.85%) | 54,900 |