Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 19.75 | 20.48 | 19.75 | 20.25 | 20.25 | +0.56 (+2.84%) | 1,021,900 |
15 Feb 2022 | USD | 19.82 | 20.1 | 19.58 | 19.69 | 19.69 | -0.02 (-0.10%) | 5,346,500 |
14 Feb 2022 | USD | 19.36 | 20.15 | 19 | 19.71 | 19.71 | +0.46 (+2.39%) | 1,659,500 |
11 Feb 2022 | USD | 17.81 | 19.28 | 17.81 | 19.25 | 19.25 | +1.25 (+6.94%) | 2,997,500 |
10 Feb 2022 | USD | 17.62 | 18.45 | 17.3 | 18 | 18 | +2.17 (+13.71%) | 4,478,900 |
9 Feb 2022 | USD | 15.95 | 16.08 | 15.72 | 15.83 | 15.83 | 0.0 (0.0%) | 989,700 |
8 Feb 2022 | USD | 15.59 | 15.85 | 15.41 | 15.83 | 15.83 | +0.18 (+1.15%) | 1,302,200 |
7 Feb 2022 | USD | 15.85 | 15.85 | 15.5 | 15.65 | 15.65 | +0.01 (+0.06%) | 370,800 |
4 Feb 2022 | USD | 15.4 | 15.97 | 15.08 | 15.64 | 15.64 | +0.24 (+1.56%) | 2,068,800 |
3 Feb 2022 | USD | 16 | 16.15 | 15.37 | 15.4 | 15.4 | -0.83 (-5.11%) | 483,800 |
2 Feb 2022 | USD | 15.91 | 16.29 | 15.76 | 16.23 | 16.23 | +0.43 (+2.72%) | 915,100 |
1 Feb 2022 | USD | 16.13 | 16.2 | 15.59 | 15.8 | 15.8 | -0.23 (-1.43%) | 426,200 |
31 Jan 2022 | USD | 15.89 | 16.05 | 15.65 | 16.03 | 16.03 | 0.0 (0.0%) | 447,800 |
28 Jan 2022 | USD | 15.84 | 16.04 | 15.56 | 16.03 | 16.03 | +0.17 (+1.07%) | 439,400 |
27 Jan 2022 | USD | 15.58 | 16.03 | 15.57 | 15.86 | 15.86 | +0.29 (+1.86%) | 558,800 |
26 Jan 2022 | USD | 15.56 | 15.98 | 15.47 | 15.57 | 15.57 | +0.18 (+1.17%) | 1,071,900 |
25 Jan 2022 | USD | 15.91 | 15.98 | 15.35 | 15.39 | 15.39 | -0.59 (-3.69%) | 751,300 |
24 Jan 2022 | USD | 16.04 | 16.17 | 15.63 | 15.98 | 15.98 | -0.19 (-1.18%) | 668,600 |
21 Jan 2022 | USD | 16.09 | 16.43 | 16.04 | 16.17 | 16.17 | 0.0 (0.0%) | 676,100 |
20 Jan 2022 | USD | 16.42 | 16.57 | 16.13 | 16.17 | 16.17 | -0.27 (-1.64%) | 707,700 |
19 Jan 2022 | USD | 16.42 | 16.7 | 16.27 | 16.44 | 16.44 | +0.01 (+0.06%) | 421,700 |
18 Jan 2022 | USD | 16.67 | 16.74 | 16.21 | 16.43 | 16.43 | -0.34 (-2.03%) | 1,055,200 |
14 Jan 2022 | USD | 17 | 17.05 | 16.54 | 16.77 | 16.77 | -0.22 (-1.29%) | 668,100 |
13 Jan 2022 | USD | 16.94 | 17.25 | 16.85 | 16.99 | 16.99 | -0.02 (-0.12%) | 439,100 |
12 Jan 2022 | USD | 17.06 | 17.31 | 16.86 | 17.01 | 17.01 | -0.05 (-0.29%) | 532,600 |
11 Jan 2022 | USD | 17.75 | 17.78 | 17 | 17.06 | 17.06 | -0.66 (-3.72%) | 1,091,300 |
10 Jan 2022 | USD | 17.58 | 17.85 | 17.46 | 17.72 | 17.72 | +0.22 (+1.26%) | 311,200 |
7 Jan 2022 | USD | 17.45 | 17.75 | 17.45 | 17.5 | 17.5 | +0.03 (+0.17%) | 334,800 |
6 Jan 2022 | USD | 17.03 | 17.63 | 16.99 | 17.47 | 17.47 | +0.38 (+2.22%) | 322,500 |
5 Jan 2022 | USD | 17.45 | 17.88 | 17.09 | 17.09 | 17.09 | -0.32 (-1.84%) | 324,100 |