Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 22.35 | 22.82 | 21.19 | 21.35 | 21.35 | -1.3 (-5.74%) | 4,164,400 |
16 Feb 2022 | USD | 21.97 | 22.9 | 21.97 | 22.65 | 22.65 | +0.01 (+0.04%) | 5,075,900 |
15 Feb 2022 | USD | 22 | 22.67 | 21.94 | 22.64 | 22.64 | +1.13 (+5.25%) | 4,981,000 |
14 Feb 2022 | USD | 21.65 | 21.97 | 21.21 | 21.51 | 21.51 | -0.21 (-0.97%) | 5,397,800 |
11 Feb 2022 | USD | 22.78 | 22.99 | 21.65 | 21.72 | 21.72 | -1.49 (-6.42%) | 6,594,400 |
10 Feb 2022 | USD | 23.42 | 24.19 | 23.02 | 23.21 | 23.21 | -0.47 (-1.98%) | 3,279,600 |
9 Feb 2022 | USD | 23.12 | 23.73 | 23.12 | 23.68 | 23.68 | +0.66 (+2.87%) | 2,980,600 |
8 Feb 2022 | USD | 22.34 | 23.45 | 22.26 | 23.02 | 23.02 | +0.85 (+3.83%) | 3,689,800 |
7 Feb 2022 | USD | 22.22 | 22.67 | 21.9 | 22.17 | 22.17 | +0.17 (+0.77%) | 3,534,300 |
4 Feb 2022 | USD | 21.5 | 22.17 | 21.2 | 22 | 22 | +0.5 (+2.33%) | 4,419,200 |
3 Feb 2022 | USD | 21.77 | 22.41 | 21.46 | 21.5 | 21.5 | -0.59 (-2.67%) | 3,587,500 |
2 Feb 2022 | USD | 23.19 | 23.27 | 21.86 | 22.09 | 22.09 | -0.97 (-4.21%) | 3,974,600 |
1 Feb 2022 | USD | 22.54 | 23.44 | 22.28 | 23.06 | 23.06 | +0.56 (+2.49%) | 4,693,600 |
31 Jan 2022 | USD | 21.72 | 22.5 | 21.56 | 22.5 | 22.5 | +0.65 (+2.97%) | 4,175,200 |
28 Jan 2022 | USD | 21.78 | 22.09 | 20.46 | 21.85 | 21.85 | -0.07 (-0.32%) | 6,047,800 |
27 Jan 2022 | USD | 22.35 | 22.87 | 21.7 | 21.92 | 21.92 | -0.08 (-0.36%) | 4,696,600 |
26 Jan 2022 | USD | 22.91 | 23.18 | 21.76 | 22 | 22 | -0.55 (-2.44%) | 6,240,100 |
25 Jan 2022 | USD | 21.91 | 22.9 | 21.83 | 22.55 | 22.55 | -0.04 (-0.18%) | 5,756,239 |
24 Jan 2022 | USD | 20.87 | 22.61 | 20.1301 | 22.59 | 22.59 | +2.59 (+12.95%) | 11,180,977 |
21 Jan 2022 | USD | 20.64 | 20.78 | 19.64 | 20 | 20 | -0.9 (-4.31%) | 7,029,900 |
20 Jan 2022 | USD | 21.92 | 22.63 | 20.82 | 20.9 | 20.9 | -0.92 (-4.22%) | 6,163,700 |
19 Jan 2022 | USD | 22.13 | 22.69 | 21.77 | 21.82 | 21.82 | -0.21 (-0.95%) | 4,127,400 |
18 Jan 2022 | USD | 21.86 | 22.47 | 21.51 | 22.03 | 22.03 | -0.23 (-1.03%) | 5,407,900 |
14 Jan 2022 | USD | 23.13 | 23.18 | 21.64 | 22.26 | 22.26 | -1.19 (-5.07%) | 7,101,400 |
13 Jan 2022 | USD | 23.49 | 24.2 | 23.34 | 23.45 | 23.45 | +0.23 (+0.99%) | 5,200,800 |
12 Jan 2022 | USD | 23.89 | 24.11 | 22.86 | 23.22 | 23.22 | -0.44 (-1.86%) | 5,459,200 |
11 Jan 2022 | USD | 22.98 | 23.73 | 22.79 | 23.66 | 23.66 | +0.79 (+3.45%) | 3,710,800 |
10 Jan 2022 | USD | 23.17 | 23.17 | 21.83 | 22.87 | 22.87 | -0.33 (-1.42%) | 3,832,500 |
7 Jan 2022 | USD | 23.12 | 23.56 | 22.94 | 23.2 | 23.2 | -0.27 (-1.15%) | 2,744,700 |
6 Jan 2022 | USD | 23.17 | 23.69 | 22.24 | 23.47 | 23.47 | +0.6 (+2.62%) | 4,171,300 |