Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 19.29 | 19.84 | 19.29 | 19.72 | 19.72 | +0.44 (+2.28%) | 395,400 |
31 Mar 2022 | USD | 19.21 | 19.86 | 19.21 | 19.28 | 19.28 | -0.24 (-1.23%) | 371,500 |
30 Mar 2022 | USD | 19.64 | 19.91 | 19.4 | 19.52 | 19.52 | +0.07 (+0.36%) | 244,000 |
29 Mar 2022 | USD | 18.62 | 19.5 | 18.28 | 19.45 | 19.45 | +0.29 (+1.51%) | 415,800 |
28 Mar 2022 | USD | 19.5 | 19.5 | 18.99 | 19.16 | 19.16 | -0.84 (-4.20%) | 293,200 |
25 Mar 2022 | USD | 19.27 | 20.01 | 19.22 | 20 | 20 | +0.7 (+3.63%) | 441,400 |
24 Mar 2022 | USD | 19.3 | 19.64 | 19.18 | 19.3 | 19.3 | +0.02 (+0.10%) | 1,072,600 |
23 Mar 2022 | USD | 19.29 | 19.55 | 19.13 | 19.28 | 19.28 | +0.36 (+1.90%) | 383,500 |
22 Mar 2022 | USD | 18.99 | 19.24 | 18.7 | 18.92 | 18.92 | -0.11 (-0.58%) | 547,700 |
21 Mar 2022 | USD | 18.84 | 19.38 | 18.84 | 19.03 | 19.03 | +0.63 (+3.42%) | 484,100 |
18 Mar 2022 | USD | 18.35 | 18.48 | 18.23 | 18.4 | 18.4 | -0.03 (-0.16%) | 328,800 |
17 Mar 2022 | USD | 18 | 18.56 | 17.81 | 18.43 | 18.43 | +0.8 (+4.54%) | 704,800 |
16 Mar 2022 | USD | 18.09 | 18.18 | 17.38 | 17.63 | 17.63 | -0.38 (-2.11%) | 538,600 |
15 Mar 2022 | USD | 18.12 | 18.48 | 17.87 | 18.01 | 18.01 | -0.85 (-4.51%) | 637,500 |
14 Mar 2022 | USD | 19.26 | 19.27 | 18.63 | 18.86 | 18.86 | -0.8 (-4.07%) | 717,600 |
11 Mar 2022 | USD | 19.51 | 19.95 | 19.38 | 19.66 | 19.66 | -0.17 (-0.86%) | 726,800 |
10 Mar 2022 | USD | 19.09 | 19.87 | 19.01 | 19.83 | 19.83 | +0.89 (+4.70%) | 1,478,900 |
9 Mar 2022 | USD | 19.07 | 19.44 | 18.47 | 18.94 | 18.94 | -0.77 (-3.91%) | 950,900 |
8 Mar 2022 | USD | 19.67 | 20.61 | 19.13 | 19.71 | 19.71 | +0.56 (+2.92%) | 1,202,500 |
7 Mar 2022 | USD | 18.13 | 19.74 | 18.1 | 19.15 | 19.15 | +1.28 (+7.16%) | 1,435,500 |
4 Mar 2022 | USD | 17.09 | 17.89 | 17.06 | 17.87 | 17.87 | +0.66 (+3.83%) | 861,000 |
3 Mar 2022 | USD | 16.93 | 17.24 | 16.8 | 17.21 | 17.21 | +0.11 (+0.64%) | 1,228,500 |
2 Mar 2022 | USD | 16.6 | 17.23 | 16.6 | 17.1 | 17.1 | +0.83 (+5.10%) | 657,900 |
1 Mar 2022 | USD | 16.92 | 17.01 | 15.94 | 16.27 | 16.27 | -0.47 (-2.81%) | 1,179,300 |
28 Feb 2022 | USD | 16.35 | 16.75 | 16.2 | 16.74 | 16.74 | +0.28 (+1.70%) | 665,100 |
25 Feb 2022 | USD | 16.18 | 16.47 | 16.02 | 16.46 | 16.46 | +0.34 (+2.11%) | 497,900 |
24 Feb 2022 | USD | 16.48 | 16.48 | 15.61 | 16.12 | 16.12 | -0.09 (-0.56%) | 811,200 |
23 Feb 2022 | USD | 16.27 | 16.48 | 16.08 | 16.21 | 16.21 | +0.06 (+0.37%) | 794,200 |
22 Feb 2022 | USD | 16.8 | 16.81 | 16 | 16.15 | 16.15 | -0.22 (-1.34%) | 1,268,700 |
18 Feb 2022 | USD | 16.48 | 16.68 | 16.13 | 16.37 | 16.37 | -0.34 (-2.03%) | 1,655,400 |