Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 13.4 | 13.44 | 13.17 | 13.256 | 13.256 | -0.294 (-2.17%) | 74,300 |
16 Feb 2022 | USD | 13.41 | 13.577 | 13.315 | 13.55 | 13.55 | +0.095 (+0.71%) | 208,100 |
15 Feb 2022 | USD | 13.31 | 13.52 | 13.31 | 13.455 | 13.455 | +0.465 (+3.58%) | 299,500 |
14 Feb 2022 | USD | 12.98 | 13.106 | 12.9 | 12.99 | 12.99 | -0.09 (-0.69%) | 464,700 |
11 Feb 2022 | USD | 13.59 | 13.59 | 13 | 13.08 | 13.08 | -0.43 (-3.18%) | 129,600 |
10 Feb 2022 | USD | 13.55 | 13.846 | 13.48 | 13.51 | 13.51 | -0.882 (-6.13%) | 195,600 |
9 Feb 2022 | USD | 14.19 | 14.45 | 14.19 | 14.392 | 14.392 | +0.542 (+3.91%) | 167,000 |
8 Feb 2022 | USD | 13.625 | 13.85 | 13.592 | 13.85 | 13.85 | -0.08 (-0.57%) | 209,200 |
7 Feb 2022 | USD | 14.03 | 14.14 | 13.89 | 13.93 | 13.93 | -0.2 (-1.42%) | 161,800 |
4 Feb 2022 | USD | 14.15 | 14.29 | 14.06 | 14.13 | 14.13 | +0.28 (+2.02%) | 176,300 |
3 Feb 2022 | USD | 14.1 | 14.15 | 13.85 | 13.85 | 13.85 | -0.366 (-2.57%) | 109,500 |
2 Feb 2022 | USD | 14.11 | 14.24 | 14.09 | 14.216 | 14.216 | +0.726 (+5.38%) | 140,900 |
1 Feb 2022 | USD | 13.48 | 13.54 | 13.33 | 13.49 | 13.49 | +0.01 (+0.07%) | 232,900 |
31 Jan 2022 | USD | 13.17 | 13.48 | 13.155 | 13.48 | 13.48 | +0.63 (+4.90%) | 249,100 |
28 Jan 2022 | USD | 12.58 | 12.85 | 12.555 | 12.85 | 12.85 | +0.08 (+0.63%) | 136,800 |
27 Jan 2022 | USD | 12.92 | 13 | 12.7 | 12.77 | 12.77 | -0.13 (-1.01%) | 356,800 |
26 Jan 2022 | USD | 13.09 | 13.19 | 12.75 | 12.9 | 12.9 | +0.24 (+1.90%) | 405,600 |
25 Jan 2022 | USD | 12.62 | 12.79 | 12.48 | 12.66 | 12.66 | -0.365 (-2.80%) | 615,700 |
24 Jan 2022 | USD | 12.76 | 13.08 | 12.51 | 13.025 | 13.025 | -0.141 (-1.07%) | 289,300 |
21 Jan 2022 | USD | 13.21 | 13.38 | 13.15 | 13.166 | 13.166 | -0.294 (-2.18%) | 172,600 |
20 Jan 2022 | USD | 13.71 | 13.79 | 13.42 | 13.46 | 13.46 | -0.3 (-2.18%) | 286,900 |
19 Jan 2022 | USD | 13.89 | 14.024 | 13.754 | 13.76 | 13.76 | -0.03 (-0.22%) | 276,100 |
18 Jan 2022 | USD | 13.84 | 13.93 | 13.74 | 13.79 | 13.79 | -0.82 (-5.61%) | 193,700 |
14 Jan 2022 | USD | 14.69 | 14.8 | 14.5 | 14.61 | 14.61 | -0.29 (-1.95%) | 92,000 |
13 Jan 2022 | USD | 15.2 | 15.262 | 14.9 | 14.9 | 14.9 | -0.25 (-1.65%) | 89,500 |
12 Jan 2022 | USD | 15.05 | 15.2 | 15.006 | 15.15 | 15.15 | +0.28 (+1.88%) | 53,400 |
11 Jan 2022 | USD | 14.6 | 14.89 | 14.558 | 14.87 | 14.87 | +0.45 (+3.12%) | 133,600 |
10 Jan 2022 | USD | 14.459 | 14.459 | 14.26 | 14.42 | 14.42 | -0.63 (-4.19%) | 145,800 |
7 Jan 2022 | USD | 15.074 | 15.11 | 14.91 | 15.05 | 15.05 | -0.08 (-0.53%) | 144,900 |
6 Jan 2022 | USD | 15.79 | 15.79 | 15.06 | 15.13 | 15.13 | -0.14 (-0.92%) | 78,900 |