Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2022 | USD | 15.21 | 15.47 | 14.66 | 15.46 | 15.46 | +0.26 (+1.71%) | 269,100 |
27 Jan 2022 | USD | 15.49 | 16.11 | 15.06 | 15.2 | 15.2 | -0.33 (-2.12%) | 332,100 |
26 Jan 2022 | USD | 16.09 | 16.43 | 15.42 | 15.53 | 15.53 | -0.54 (-3.36%) | 260,000 |
25 Jan 2022 | USD | 16.07 | 16.27 | 15.63 | 16.07 | 16.07 | -0.24 (-1.47%) | 313,337 |
24 Jan 2022 | USD | 15.58 | 16.39 | 15.39 | 16.31 | 16.31 | +0.38 (+2.39%) | 318,407 |
21 Jan 2022 | USD | 15.94 | 16.54 | 15.81 | 15.93 | 15.93 | -0.19 (-1.18%) | 355,000 |
20 Jan 2022 | USD | 16.7 | 16.88 | 16.03 | 16.12 | 16.12 | -0.66 (-3.93%) | 200,600 |
19 Jan 2022 | USD | 17.11 | 17.3 | 16.77 | 16.78 | 16.78 | -0.28 (-1.64%) | 178,900 |
18 Jan 2022 | USD | 17.39 | 17.39 | 17.04 | 17.06 | 17.06 | -0.33 (-1.90%) | 280,400 |
14 Jan 2022 | USD | 17.06 | 17.41 | 16.94 | 17.39 | 17.39 | +0.16 (+0.93%) | 269,100 |
13 Jan 2022 | USD | 16.84 | 17.37 | 16.74 | 17.23 | 17.23 | +0.52 (+3.11%) | 291,600 |
12 Jan 2022 | USD | 16.74 | 16.8 | 16.14 | 16.71 | 16.71 | +0.18 (+1.09%) | 591,900 |
11 Jan 2022 | USD | 16.35 | 16.53 | 16.04 | 16.53 | 16.53 | +0.19 (+1.16%) | 229,900 |
10 Jan 2022 | USD | 16.2 | 16.42 | 15.94 | 16.34 | 16.34 | -0.01 (-0.06%) | 292,900 |
7 Jan 2022 | USD | 16.89 | 16.94 | 16.27 | 16.35 | 16.35 | -0.47 (-2.79%) | 369,300 |
6 Jan 2022 | USD | 16.71 | 16.96 | 16.52 | 16.82 | 16.82 | +0.2 (+1.20%) | 440,000 |
5 Jan 2022 | USD | 17.14 | 17.42 | 16.57 | 16.62 | 16.62 | -0.41 (-2.41%) | 368,800 |
4 Jan 2022 | USD | 17.01 | 17.3 | 16.99 | 17.03 | 17.03 | +0.15 (+0.89%) | 574,000 |
3 Jan 2022 | USD | 16.69 | 17.31 | 16.69 | 16.88 | 16.88 | +0.17 (+1.02%) | 426,700 |
31 Dec 2021 | USD | 16.74 | 16.89 | 16.62 | 16.71 | 16.71 | -0.15 (-0.89%) | 288,800 |
30 Dec 2021 | USD | 17.38 | 17.61 | 16.82 | 16.86 | 16.86 | -0.52 (-2.99%) | 244,200 |
29 Dec 2021 | USD | 17.49 | 17.69 | 17.31 | 17.38 | 17.38 | -0.04 (-0.23%) | 261,500 |
28 Dec 2021 | USD | 17.35 | 17.49 | 17.24 | 17.42 | 17.42 | -0.06 (-0.34%) | 275,900 |
27 Dec 2021 | USD | 17.21 | 17.58 | 16.94 | 17.48 | 17.48 | +0.36 (+2.10%) | 328,000 |
23 Dec 2021 | USD | 16.89 | 17.32 | 16.81 | 17.12 | 17.12 | +0.39 (+2.33%) | 920,100 |
22 Dec 2021 | USD | 16.59 | 16.84 | 16.38 | 16.73 | 16.73 | +0.05 (+0.30%) | 836,700 |
21 Dec 2021 | USD | 16.15 | 16.75 | 16.12 | 16.68 | 16.68 | +0.68 (+4.25%) | 471,700 |
20 Dec 2021 | USD | 16.02 | 16.3 | 15.63 | 16 | 16 | -0.39 (-2.38%) | 1,081,100 |
17 Dec 2021 | USD | 15.73 | 16.55 | 15.63 | 16.39 | 16.39 | +0.51 (+3.21%) | 1,176,200 |
16 Dec 2021 | USD | 16.01 | 16.31 | 15.65 | 15.88 | 15.88 | -0.01 (-0.06%) | 815,300 |