Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 18.63 | 18.77 | 18.41 | 18.48 | 18.48 | -0.26 (-1.39%) | 6,010,400 |
16 Feb 2022 | USD | 18.58 | 18.79 | 18.38 | 18.74 | 18.74 | +0.01 (+0.05%) | 3,181,700 |
15 Feb 2022 | USD | 18.34 | 18.76 | 18.32 | 18.73 | 18.73 | +0.9 (+5.05%) | 5,325,600 |
14 Feb 2022 | USD | 17.87 | 18.14 | 17.65 | 17.83 | 17.83 | -0.14 (-0.78%) | 4,844,400 |
11 Feb 2022 | USD | 18.57 | 18.62 | 17.88 | 17.97 | 17.97 | -0.48 (-2.60%) | 4,361,200 |
10 Feb 2022 | USD | 18.47 | 19.02 | 18.38 | 18.45 | 18.45 | -0.48 (-2.54%) | 5,315,500 |
9 Feb 2022 | USD | 19.16 | 19.16 | 18.75 | 18.93 | 18.93 | +0.66 (+3.61%) | 6,566,500 |
8 Feb 2022 | USD | 18.01 | 18.3 | 17.92 | 18.27 | 18.27 | +0.04 (+0.22%) | 4,729,400 |
7 Feb 2022 | USD | 18.24 | 18.47 | 18.15 | 18.23 | 18.23 | -0.11 (-0.60%) | 4,423,000 |
4 Feb 2022 | USD | 18.01 | 18.5 | 17.97 | 18.34 | 18.34 | +0.17 (+0.94%) | 5,079,300 |
3 Feb 2022 | USD | 18.38 | 18.52 | 18.06 | 18.17 | 18.17 | -0.47 (-2.52%) | 6,870,200 |
2 Feb 2022 | USD | 18.91 | 18.92 | 18.57 | 18.64 | 18.64 | -0.08 (-0.43%) | 5,861,900 |
1 Feb 2022 | USD | 18.8 | 18.8 | 18.4 | 18.72 | 18.72 | -0.03 (-0.16%) | 5,726,200 |
31 Jan 2022 | USD | 17.8 | 18.77 | 17.79 | 18.75 | 18.75 | +0.99 (+5.57%) | 5,990,300 |
28 Jan 2022 | USD | 17.5 | 17.76 | 17.21 | 17.76 | 17.76 | +0.16 (+0.91%) | 7,275,600 |
27 Jan 2022 | USD | 18.02 | 18.1 | 17.56 | 17.6 | 17.6 | -0.28 (-1.57%) | 6,999,100 |
26 Jan 2022 | USD | 18.44 | 18.54 | 17.74 | 17.88 | 17.88 | +0.06 (+0.34%) | 9,259,800 |
25 Jan 2022 | USD | 17.85 | 18.05 | 17.59 | 17.82 | 17.82 | -0.55 (-2.99%) | 8,924,500 |
24 Jan 2022 | USD | 17.63 | 18.39 | 17.43 | 18.37 | 18.37 | +0.07 (+0.38%) | 13,824,500 |
21 Jan 2022 | USD | 18.76 | 18.8 | 18.25 | 18.3 | 18.3 | -0.68 (-3.58%) | 12,679,900 |
20 Jan 2022 | USD | 19.27 | 19.64 | 18.96 | 18.98 | 18.98 | +0.12 (+0.64%) | 7,748,600 |
19 Jan 2022 | USD | 19.01 | 19.17 | 18.85 | 18.86 | 18.86 | -0.05 (-0.26%) | 6,128,000 |
18 Jan 2022 | USD | 19.08 | 19.26 | 18.9 | 18.91 | 18.91 | -0.54 (-2.78%) | 7,208,600 |
14 Jan 2022 | USD | 19.46 | 19.67 | 19.2 | 19.45 | 19.45 | -0.12 (-0.61%) | 4,866,800 |
13 Jan 2022 | USD | 20.09 | 20.17 | 19.56 | 19.57 | 19.57 | -0.22 (-1.11%) | 4,936,700 |
12 Jan 2022 | USD | 19.91 | 20 | 19.66 | 19.79 | 19.79 | +0.05 (+0.25%) | 4,641,500 |
11 Jan 2022 | USD | 19.6 | 19.8 | 19.45 | 19.74 | 19.74 | +0.17 (+0.87%) | 5,708,100 |
10 Jan 2022 | USD | 19.44 | 19.59 | 19.12 | 19.57 | 19.57 | -0.09 (-0.46%) | 7,753,000 |
7 Jan 2022 | USD | 19.69 | 19.95 | 19.56 | 19.66 | 19.66 | -0.09 (-0.46%) | 4,522,100 |
6 Jan 2022 | USD | 19.89 | 20 | 19.5 | 19.75 | 19.75 | -0.28 (-1.40%) | 7,642,400 |