Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 17.98 | 18.52 | 17.14 | 17.23 | 17.23 | -0.53 (-2.98%) | 276,600 |
10 Feb 2022 | USD | 18.36 | 19.65 | 17.5 | 17.76 | 17.76 | -1.07 (-5.68%) | 284,700 |
9 Feb 2022 | USD | 17.45 | 18.98 | 17.45 | 18.83 | 18.83 | +1.61 (+9.35%) | 256,900 |
8 Feb 2022 | USD | 17.57 | 17.57 | 16.77 | 17.22 | 17.22 | -0.13 (-0.75%) | 272,500 |
7 Feb 2022 | USD | 17.06 | 17.98 | 16.65 | 17.35 | 17.35 | +0.21 (+1.23%) | 277,100 |
4 Feb 2022 | USD | 16.76 | 17.5 | 16.76 | 17.14 | 17.14 | +0.14 (+0.82%) | 332,500 |
3 Feb 2022 | USD | 16.6 | 17.18 | 16.19 | 17 | 17 | -0.03 (-0.18%) | 419,000 |
2 Feb 2022 | USD | 17.75 | 17.75 | 16.61 | 17.03 | 17.03 | -0.75 (-4.22%) | 407,800 |
1 Feb 2022 | USD | 17.99 | 18.34 | 17 | 17.78 | 17.78 | +0.08 (+0.45%) | 580,668 |
31 Jan 2022 | USD | 17.26 | 18.05 | 16.9 | 17.7 | 17.7 | +0.44 (+2.55%) | 539,997 |
28 Jan 2022 | USD | 16.82 | 17.28 | 15.72 | 17.26 | 17.26 | +0.41 (+2.43%) | 1,124,600 |
27 Jan 2022 | USD | 18.12 | 18.225 | 16.42 | 16.85 | 16.85 | -0.82 (-4.64%) | 518,200 |
26 Jan 2022 | USD | 19.22 | 19.33 | 17.53 | 17.67 | 17.67 | -0.89 (-4.80%) | 477,100 |
25 Jan 2022 | USD | 19.52 | 19.89 | 17.36 | 18.56 | 18.56 | -1.33 (-6.69%) | 572,182 |
24 Jan 2022 | USD | 18.37 | 20.06 | 17.93 | 19.89 | 19.89 | +1.12 (+5.97%) | 394,521 |
21 Jan 2022 | USD | 19.51 | 20.15 | 18.6 | 18.77 | 18.77 | -1.17 (-5.87%) | 318,100 |
20 Jan 2022 | USD | 20.68 | 22.02 | 19.765 | 19.94 | 19.94 | -0.07 (-0.35%) | 278,400 |
19 Jan 2022 | USD | 19.82 | 21.2 | 19.82 | 20.01 | 20.01 | +0.13 (+0.65%) | 293,600 |
18 Jan 2022 | USD | 21.13 | 21.75 | 19.67 | 19.88 | 19.88 | -2 (-9.14%) | 265,900 |
14 Jan 2022 | USD | 20.96 | 22.01 | 20.03 | 21.88 | 21.88 | +0.62 (+2.92%) | 370,700 |
13 Jan 2022 | USD | 22.67 | 23.7 | 20.89 | 21.26 | 21.26 | -1.28 (-5.68%) | 650,400 |
12 Jan 2022 | USD | 25.42 | 25.59 | 22.44 | 22.54 | 22.54 | -2.39 (-9.59%) | 322,500 |
11 Jan 2022 | USD | 24.6 | 25.92 | 24.01 | 24.93 | 24.93 | +0.06 (+0.24%) | 149,100 |
10 Jan 2022 | USD | 24.83 | 25.525 | 23.15 | 24.87 | 24.87 | +0.27 (+1.10%) | 195,500 |
7 Jan 2022 | USD | 25.58 | 26.56 | 24.18 | 24.6 | 24.6 | -1.18 (-4.58%) | 177,100 |
6 Jan 2022 | USD | 25.89 | 26.77 | 24.66 | 25.78 | 25.78 | +0.11 (+0.43%) | 217,600 |
5 Jan 2022 | USD | 27.298 | 28.47 | 25.63 | 25.67 | 25.67 | -1.54 (-5.66%) | 217,000 |
4 Jan 2022 | USD | 29.95 | 29.95 | 26.9 | 27.21 | 27.21 | -2.52 (-8.48%) | 203,300 |
3 Jan 2022 | USD | 29.73 | 30.46 | 28.27 | 29.73 | 29.73 | +0.4 (+1.36%) | 133,600 |
31 Dec 2021 | USD | 29.49 | 30.05 | 29.17 | 29.33 | 29.33 | -0.18 (-0.61%) | 179,200 |