Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 16.39 | 16.635 | 16.21 | 16.44 | 16.44 | +0.08 (+0.49%) | 593,600 |
15 Feb 2022 | USD | 16 | 16.38 | 15.9 | 16.36 | 16.36 | +0.24 (+1.49%) | 423,200 |
14 Feb 2022 | USD | 16.26 | 16.49 | 15.92 | 16.12 | 16.12 | -0.14 (-0.86%) | 472,800 |
11 Feb 2022 | USD | 15.91 | 16.64 | 15.82 | 16.26 | 16.26 | +0.42 (+2.65%) | 627,300 |
10 Feb 2022 | USD | 15.29 | 16.2 | 15.29 | 15.84 | 15.84 | +0.28 (+1.80%) | 657,900 |
9 Feb 2022 | USD | 15.28 | 15.61 | 15.21 | 15.56 | 15.56 | +0.3 (+1.97%) | 427,200 |
8 Feb 2022 | USD | 15.64 | 15.75 | 15.15 | 15.26 | 15.26 | -0.33 (-2.12%) | 442,500 |
7 Feb 2022 | USD | 14.99 | 15.73 | 14.94 | 15.59 | 15.59 | +0.58 (+3.86%) | 538,900 |
4 Feb 2022 | USD | 14.69 | 15.155 | 14.5 | 15.01 | 15.01 | +0.36 (+2.46%) | 648,400 |
3 Feb 2022 | USD | 14.81 | 14.88 | 14.55 | 14.65 | 14.65 | -0.37 (-2.46%) | 455,700 |
2 Feb 2022 | USD | 15.45 | 15.6 | 14.92 | 15.02 | 15.02 | -0.15 (-0.99%) | 610,400 |
1 Feb 2022 | USD | 14.5 | 15.21 | 14.42 | 15.17 | 15.17 | +0.58 (+3.98%) | 667,100 |
31 Jan 2022 | USD | 14.3 | 14.69 | 13.94 | 14.59 | 14.59 | +0.28 (+1.96%) | 717,900 |
28 Jan 2022 | USD | 14.14 | 14.45 | 13.9 | 14.31 | 14.31 | +0.18 (+1.27%) | 616,100 |
27 Jan 2022 | USD | 13.96 | 14.32 | 13.85 | 14.13 | 14.13 | +0.39 (+2.84%) | 580,100 |
26 Jan 2022 | USD | 14.24 | 14.37 | 13.62 | 13.74 | 13.74 | -0.32 (-2.28%) | 616,300 |
25 Jan 2022 | USD | 13.58 | 14.2 | 13.36 | 14.06 | 14.06 | +0.18 (+1.30%) | 590,509 |
24 Jan 2022 | USD | 13.62 | 13.92 | 13.0519 | 13.88 | 13.88 | +0.11 (+0.80%) | 801,763 |
21 Jan 2022 | USD | 14.25 | 14.44 | 13.75 | 13.77 | 13.77 | -0.69 (-4.77%) | 737,600 |
20 Jan 2022 | USD | 14.9 | 15.19 | 14.41 | 14.46 | 14.46 | -0.52 (-3.47%) | 554,300 |
19 Jan 2022 | USD | 15.04 | 15.225 | 14.93 | 14.98 | 14.98 | -0.01 (-0.07%) | 467,800 |
18 Jan 2022 | USD | 15.3 | 15.48 | 14.89 | 14.99 | 14.99 | -0.32 (-2.09%) | 600,400 |
14 Jan 2022 | USD | 15.08 | 15.44 | 15.03 | 15.31 | 15.31 | -0.02 (-0.13%) | 362,100 |
13 Jan 2022 | USD | 15.6 | 15.74 | 14.94 | 15.33 | 15.33 | -0.34 (-2.17%) | 736,700 |
12 Jan 2022 | USD | 15.79 | 15.89 | 15.533 | 15.67 | 15.67 | -0.03 (-0.19%) | 381,000 |
11 Jan 2022 | USD | 15.24 | 16.005 | 15.2 | 15.7 | 15.7 | +0.57 (+3.77%) | 587,700 |
10 Jan 2022 | USD | 15.32 | 15.36 | 14.795 | 15.13 | 15.13 | -0.08 (-0.53%) | 521,200 |
7 Jan 2022 | USD | 14.9 | 15.31 | 14.81 | 15.21 | 15.21 | +0.36 (+2.42%) | 465,500 |
6 Jan 2022 | USD | 14.95 | 15.06 | 14.65 | 14.85 | 14.85 | +0.08 (+0.54%) | 453,500 |
5 Jan 2022 | USD | 15.45 | 15.64 | 14.76 | 14.77 | 14.77 | -0.57 (-3.72%) | 398,200 |