Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 15.02 | 15.25 | 14.85 | 14.91 | 14.91 | -0.26 (-1.71%) | 23,000 |
31 Mar 2022 | USD | 15.31 | 15.45 | 14.75 | 15.17 | 15.17 | -0.21 (-1.37%) | 18,600 |
30 Mar 2022 | USD | 15.93 | 16.05 | 15.35 | 15.38 | 15.38 | -0.62 (-3.88%) | 34,100 |
29 Mar 2022 | USD | 15.78 | 16.26 | 15.675 | 16 | 16 | +0.15 (+0.95%) | 35,000 |
28 Mar 2022 | USD | 15.92 | 16.08 | 15.49 | 15.85 | 15.85 | +0.33 (+2.13%) | 37,100 |
25 Mar 2022 | USD | 15.83 | 16.026 | 15.09 | 15.52 | 15.52 | +0.56 (+3.74%) | 34,700 |
24 Mar 2022 | USD | 14.61 | 15.45 | 14.32 | 14.96 | 14.96 | +0.02 (+0.13%) | 17,500 |
23 Mar 2022 | USD | 16 | 16 | 14.4 | 14.94 | 14.94 | -0.16 (-1.06%) | 39,500 |
22 Mar 2022 | USD | 16.97 | 17 | 14.867 | 15.1 | 15.1 | -0.17 (-1.11%) | 92,200 |
21 Mar 2022 | USD | 15.62 | 16.49 | 15.19 | 15.27 | 15.27 | -0.98 (-6.03%) | 23,200 |
18 Mar 2022 | USD | 15.77 | 16.25 | 15.14 | 16.25 | 16.25 | +1.33 (+8.91%) | 46,900 |
17 Mar 2022 | USD | 14.88 | 15.27 | 14.8 | 14.92 | 14.92 | -0.14 (-0.93%) | 19,100 |
16 Mar 2022 | USD | 14.91 | 15.28 | 14.55 | 15.06 | 15.06 | +0.3 (+2.03%) | 11,000 |
15 Mar 2022 | USD | 14.34 | 15.25 | 14.34 | 14.76 | 14.76 | +0.53 (+3.72%) | 30,700 |
14 Mar 2022 | USD | 12.84 | 14.74 | 12.47 | 14.23 | 14.23 | +0.22 (+1.57%) | 25,700 |
11 Mar 2022 | USD | 14.58 | 14.58 | 13.8 | 14.01 | 14.01 | -0.59 (-4.04%) | 7,000 |
10 Mar 2022 | USD | 14.15 | 14.6 | 13.53 | 14.6 | 14.6 | +0.1 (+0.69%) | 3,800 |
9 Mar 2022 | USD | 14.72 | 15.2 | 14.5 | 14.5 | 14.5 | +0.34 (+2.40%) | 9,900 |
8 Mar 2022 | USD | 13.56 | 14.91 | 13.03 | 14.16 | 14.16 | +0.6 (+4.42%) | 27,300 |
7 Mar 2022 | USD | 14.73 | 14.85 | 13.51 | 13.56 | 13.56 | -1.44 (-9.60%) | 38,200 |
4 Mar 2022 | USD | 15.66 | 16.04 | 14.8 | 15 | 15 | -0.9 (-5.66%) | 34,500 |
3 Mar 2022 | USD | 16.29 | 16.29 | 15.617 | 15.9 | 15.9 | 0.0 (0.0%) | 11,800 |
2 Mar 2022 | USD | 14.88 | 16.2 | 14.88 | 15.9 | 15.9 | +0.7 (+4.61%) | 108,000 |
1 Mar 2022 | USD | 15.81 | 16.33 | 14.84 | 15.2 | 15.2 | -0.79 (-4.94%) | 27,200 |
28 Feb 2022 | USD | 16.51 | 16.73 | 15.71 | 15.99 | 15.99 | -0.95 (-5.61%) | 22,300 |
25 Feb 2022 | USD | 15.12 | 16.95 | 15.12 | 16.94 | 16.94 | +0.94 (+5.88%) | 24,400 |
24 Feb 2022 | USD | 14 | 16 | 13.84 | 16 | 16 | +1.13 (+7.60%) | 25,700 |
23 Feb 2022 | USD | 14.72 | 15.19 | 14.28 | 14.87 | 14.87 | +0.11 (+0.75%) | 24,600 |
22 Feb 2022 | USD | 15 | 15.047 | 14.19 | 14.76 | 14.76 | -0.46 (-3.02%) | 31,489 |
18 Feb 2022 | USD | 15.08 | 15.39 | 15.03 | 15.22 | 15.22 | -0.03 (-0.20%) | 4,800 |