Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2022 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 0 |
6 Apr 2022 | USD | 14.19 | 14.2 | 13.79 | 13.87 | 13.87 | -0.35 (-2.46%) | 133,025,189 |
5 Apr 2022 | USD | 14.17 | 14.51 | 14.07 | 14.22 | 14.22 | -0.17 (-1.18%) | 15,443,279 |
4 Apr 2022 | USD | 14.51 | 14.57 | 14.16 | 14.39 | 14.39 | -0.19 (-1.30%) | 4,806,178 |
1 Apr 2022 | USD | 14.93 | 15.15 | 14.49 | 14.58 | 14.58 | -0.35 (-2.34%) | 3,054,092 |
31 Mar 2022 | USD | 15.25 | 15.44 | 14.91 | 14.93 | 14.93 | -0.4 (-2.61%) | 3,394,700 |
30 Mar 2022 | USD | 15.87 | 15.88 | 15.22 | 15.33 | 15.33 | -0.55 (-3.46%) | 2,011,100 |
29 Mar 2022 | USD | 15.86 | 16.03 | 15.69 | 15.88 | 15.88 | +0.25 (+1.60%) | 2,052,100 |
28 Mar 2022 | USD | 15.77 | 15.77 | 15.37 | 15.63 | 15.63 | -0.25 (-1.57%) | 3,425,500 |
25 Mar 2022 | USD | 15.88 | 16.05 | 15.79 | 15.88 | 15.88 | +0.02 (+0.13%) | 961,400 |
24 Mar 2022 | USD | 15.81 | 15.95 | 15.66 | 15.86 | 15.86 | +0.15 (+0.95%) | 1,884,100 |
23 Mar 2022 | USD | 15.95 | 16.22 | 15.66 | 15.71 | 15.71 | -0.4 (-2.48%) | 5,950,400 |
22 Mar 2022 | USD | 16.08 | 16.36 | 15.96 | 16.11 | 16.11 | +0.22 (+1.38%) | 2,783,700 |
21 Mar 2022 | USD | 16.03 | 16.11 | 15.73 | 15.89 | 15.89 | +0.02 (+0.13%) | 3,333,500 |
18 Mar 2022 | USD | 16.05 | 16.05 | 15.63 | 15.87 | 15.87 | -0.17 (-1.06%) | 5,250,900 |
17 Mar 2022 | USD | 15.97 | 16.07 | 15.76 | 16.04 | 16.04 | -0.26 (-1.60%) | 1,790,300 |
16 Mar 2022 | USD | 16.07 | 16.46 | 15.91 | 16.3 | 16.3 | +0.47 (+2.97%) | 3,667,800 |
15 Mar 2022 | USD | 15.97 | 16.15 | 15.67 | 15.83 | 15.83 | -0.04 (-0.25%) | 2,115,800 |
14 Mar 2022 | USD | 15.67 | 16.02 | 15.58 | 15.87 | 15.87 | +0.54 (+3.52%) | 1,603,900 |
11 Mar 2022 | USD | 15.52 | 15.74 | 15.31 | 15.33 | 15.33 | -0.05 (-0.33%) | 1,479,000 |
10 Mar 2022 | USD | 15.31 | 15.61 | 15.23 | 15.38 | 15.38 | -0.18 (-1.16%) | 1,426,800 |
9 Mar 2022 | USD | 15.28 | 15.68 | 15.28 | 15.56 | 15.56 | +0.66 (+4.43%) | 1,720,300 |
8 Mar 2022 | USD | 15 | 15.33 | 14.7 | 14.9 | 14.9 | +0.11 (+0.74%) | 2,517,200 |
7 Mar 2022 | USD | 15.46 | 15.63 | 14.79 | 14.79 | 14.79 | -0.8 (-5.13%) | 4,302,900 |
4 Mar 2022 | USD | 15.82 | 15.83 | 15.31 | 15.59 | 15.59 | -0.6 (-3.71%) | 3,254,700 |
3 Mar 2022 | USD | 16.33 | 16.37 | 15.99 | 16.19 | 16.19 | -0.07 (-0.43%) | 1,839,800 |
2 Mar 2022 | USD | 15.85 | 16.45 | 15.69 | 16.26 | 16.26 | +0.63 (+4.03%) | 2,294,800 |
1 Mar 2022 | USD | 16.58 | 16.62 | 15.47 | 15.63 | 15.63 | -1.11 (-6.63%) | 3,155,600 |
28 Feb 2022 | USD | 16.48 | 16.82 | 16.33 | 16.74 | 16.74 | -0.17 (-1.01%) | 2,520,000 |
25 Feb 2022 | USD | 16.17 | 16.94 | 16.06 | 16.91 | 16.91 | +0.89 (+5.56%) | 2,111,800 |