Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 17.12 | 17.14 | 17.05 | 17.05 | 17.05 | -0.16 (-0.93%) | 49,400 |
9 Feb 2022 | USD | 17.26 | 17.36 | 17.18 | 17.21 | 17.21 | -0.01 (-0.06%) | 19,300 |
8 Feb 2022 | USD | 17.25 | 17.33 | 17.15 | 17.22 | 17.22 | -0.03 (-0.17%) | 20,900 |
7 Feb 2022 | USD | 17.28 | 17.34 | 17.2 | 17.25 | 17.25 | -0.04 (-0.23%) | 23,000 |
4 Feb 2022 | USD | 17.34 | 17.38 | 17.27 | 17.29 | 17.29 | -0.05 (-0.29%) | 9,600 |
3 Feb 2022 | USD | 17.51 | 17.63 | 17.26 | 17.34 | 17.34 | -0.21 (-1.20%) | 35,200 |
2 Feb 2022 | USD | 17.45 | 17.65 | 17.45 | 17.55 | 17.55 | +0.08 (+0.46%) | 16,300 |
1 Feb 2022 | USD | 17.43 | 17.49 | 17.34 | 17.47 | 17.47 | +0.05 (+0.29%) | 62,000 |
31 Jan 2022 | USD | 17.46 | 17.54 | 17.39 | 17.42 | 17.42 | +0.17 (+0.99%) | 28,100 |
28 Jan 2022 | USD | 17.12 | 17.42 | 17.12 | 17.25 | 17.25 | +0.14 (+0.82%) | 112,300 |
27 Jan 2022 | USD | 17.13 | 17.18 | 17.05 | 17.11 | 17.11 | +0.07 (+0.41%) | 34,400 |
26 Jan 2022 | USD | 17.21 | 17.3 | 17 | 17.04 | 17.04 | -0.07 (-0.41%) | 30,800 |
25 Jan 2022 | USD | 17.17 | 17.33 | 16.99 | 17.11 | 17.11 | -0.24 (-1.38%) | 70,700 |
24 Jan 2022 | USD | 17.44 | 17.68 | 17.04 | 17.35 | 17.35 | -0.33 (-1.87%) | 111,900 |
21 Jan 2022 | USD | 18.4 | 18.61 | 17.66 | 17.68 | 17.68 | -0.69 (-3.76%) | 38,400 |
20 Jan 2022 | USD | 18.84 | 18.84 | 18.15 | 18.37 | 18.37 | -0.24 (-1.29%) | 23,400 |
19 Jan 2022 | USD | 18.7 | 19 | 18.61 | 18.61 | 18.61 | -0.04 (-0.21%) | 31,200 |
18 Jan 2022 | USD | 18.75 | 18.75 | 18.52 | 18.65 | 18.65 | -0.1 (-0.53%) | 22,500 |
14 Jan 2022 | USD | 18.86 | 18.86 | 18.6 | 18.75 | 18.75 | -0.11 (-0.58%) | 7,100 |
13 Jan 2022 | USD | 18.78 | 18.9 | 18.73 | 18.86 | 18.86 | +0.06 (+0.32%) | 14,300 |
12 Jan 2022 | USD | 18.4 | 19.04 | 18.36 | 18.8 | 18.8 | +0.42 (+2.29%) | 79,800 |
11 Jan 2022 | USD | 18.28 | 18.48 | 18.26 | 18.38 | 18.38 | +0.06 (+0.33%) | 8,600 |
10 Jan 2022 | USD | 18.46 | 18.48 | 18.24 | 18.32 | 18.32 | +0.01 (+0.05%) | 21,300 |
7 Jan 2022 | USD | 18.38 | 18.43 | 18.31 | 18.31 | 18.31 | -0.16 (-0.87%) | 12,600 |
6 Jan 2022 | USD | 18.53 | 18.58 | 18.35 | 18.47 | 18.47 | -0.06 (-0.32%) | 15,100 |
5 Jan 2022 | USD | 18.8 | 18.8 | 18.5 | 18.53 | 18.53 | -0.27 (-1.44%) | 20,100 |
4 Jan 2022 | USD | 19.23 | 19.23 | 18.64 | 18.8 | 18.8 | -0.32 (-1.67%) | 35,200 |
3 Jan 2022 | USD | 19.3 | 19.33 | 19.09 | 19.12 | 19.12 | -0.23 (-1.19%) | 16,200 |
31 Dec 2021 | USD | 19.25 | 19.6 | 19.1 | 19.35 | 19.35 | +0.27 (+1.42%) | 35,200 |
30 Dec 2021 | USD | 19.05 | 19.12 | 18.96 | 19.08 | 19.08 | +0.04 (+0.21%) | 11,300 |