Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 17.1 | 17.47 | 16.87 | 16.98 | 16.98 | -0.11 (-0.64%) | 926,800 |
11 Feb 2022 | USD | 16.92 | 17.3 | 16.79 | 17.09 | 17.09 | +0.24 (+1.42%) | 1,179,900 |
10 Feb 2022 | USD | 16.93 | 17.49 | 16.81 | 16.85 | 16.85 | -0.44 (-2.54%) | 687,800 |
9 Feb 2022 | USD | 17.29 | 17.39 | 17.17 | 17.29 | 17.29 | +0.24 (+1.41%) | 660,400 |
8 Feb 2022 | USD | 16.75 | 17.1 | 16.62 | 17.05 | 17.05 | +0.35 (+2.10%) | 474,700 |
7 Feb 2022 | USD | 16.49 | 16.89 | 16.47 | 16.7 | 16.7 | +0.22 (+1.33%) | 514,600 |
4 Feb 2022 | USD | 16.35 | 16.65 | 16.09 | 16.48 | 16.48 | +0.18 (+1.10%) | 708,100 |
3 Feb 2022 | USD | 16.57 | 16.78 | 16.27 | 16.3 | 16.3 | -0.5 (-2.98%) | 593,300 |
2 Feb 2022 | USD | 16.82 | 16.97 | 16.58 | 16.8 | 16.8 | -0.23 (-1.35%) | 668,100 |
1 Feb 2022 | USD | 16.94 | 17.06 | 16.57 | 17.03 | 17.03 | +0.27 (+1.61%) | 687,800 |
31 Jan 2022 | USD | 16.34 | 16.77 | 16.29 | 16.76 | 16.76 | +0.43 (+2.63%) | 1,425,500 |
28 Jan 2022 | USD | 16.18 | 16.33 | 15.71 | 16.33 | 16.33 | +0.14 (+0.86%) | 899,300 |
27 Jan 2022 | USD | 16.86 | 16.87 | 16.07 | 16.19 | 16.19 | -0.56 (-3.34%) | 763,500 |
26 Jan 2022 | USD | 17.11 | 17.46 | 16.66 | 16.75 | 16.75 | -0.11 (-0.65%) | 897,800 |
25 Jan 2022 | USD | 16.7975 | 17.0599 | 16.58 | 16.86 | 16.86 | -0.14 (-0.82%) | 913,340 |
24 Jan 2022 | USD | 16.62 | 17.03 | 16.305 | 17 | 17 | +0.03 (+0.18%) | 1,670,214 |
21 Jan 2022 | USD | 17.14 | 17.53 | 16.95 | 16.97 | 16.97 | -0.12 (-0.70%) | 1,443,900 |
20 Jan 2022 | USD | 16.94 | 17.58 | 16.91 | 17.09 | 17.09 | +0.22 (+1.30%) | 1,389,200 |
19 Jan 2022 | USD | 16.75 | 17.17 | 16.64 | 16.87 | 16.87 | +0.15 (+0.90%) | 796,400 |
18 Jan 2022 | USD | 16.75 | 16.85 | 16.58 | 16.72 | 16.72 | -0.15 (-0.89%) | 1,180,200 |
14 Jan 2022 | USD | 17.23 | 17.28 | 16.55 | 16.87 | 16.87 | -0.42 (-2.43%) | 872,500 |
13 Jan 2022 | USD | 17.11 | 17.87 | 17.04 | 17.29 | 17.29 | +0.36 (+2.13%) | 1,989,900 |
12 Jan 2022 | USD | 17.54 | 17.61 | 16.78 | 16.93 | 16.93 | -1.42 (-7.74%) | 2,246,900 |
11 Jan 2022 | USD | 18.16 | 18.51 | 18.02 | 18.35 | 18.35 | +0.14 (+0.77%) | 737,500 |
10 Jan 2022 | USD | 18.4 | 18.54 | 17.92 | 18.21 | 18.21 | -0.3 (-1.62%) | 1,098,900 |
7 Jan 2022 | USD | 18.53 | 18.93 | 18.41 | 18.51 | 18.51 | -0.11 (-0.59%) | 1,160,700 |
6 Jan 2022 | USD | 19 | 19.1 | 18.41 | 18.62 | 18.62 | -0.29 (-1.53%) | 725,600 |
5 Jan 2022 | USD | 19.98 | 20 | 18.9 | 18.91 | 18.91 | -1.07 (-5.36%) | 633,400 |
4 Jan 2022 | USD | 19.76 | 20 | 19.57 | 19.98 | 19.98 | +0.33 (+1.68%) | 544,400 |
3 Jan 2022 | USD | 19.43 | 19.87 | 19.31 | 19.65 | 19.65 | +0.25 (+1.29%) | 973,600 |