Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 19.73 | 19.9 | 18.95 | 19.03 | 19.03 | -0.45 (-2.31%) | 1,644,100 |
24 Mar 2022 | USD | 20.07 | 20.485 | 19.1 | 19.48 | 19.48 | -0.58 (-2.89%) | 3,212,700 |
23 Mar 2022 | USD | 21 | 21.395 | 20 | 20.06 | 20.06 | -1.13 (-5.33%) | 1,580,600 |
22 Mar 2022 | USD | 20.97 | 21.495 | 20.93 | 21.19 | 21.19 | +0.29 (+1.39%) | 830,500 |
21 Mar 2022 | USD | 21.4 | 21.59 | 20.41 | 20.9 | 20.9 | -0.6 (-2.79%) | 1,409,000 |
18 Mar 2022 | USD | 20.77 | 21.73 | 20.442 | 21.5 | 21.5 | +0.72 (+3.46%) | 2,995,800 |
17 Mar 2022 | USD | 20.5 | 20.935 | 19.78 | 20.78 | 20.78 | +0.28 (+1.37%) | 1,110,100 |
16 Mar 2022 | USD | 19.62 | 20.61 | 19.48 | 20.5 | 20.5 | +1.07 (+5.51%) | 1,328,500 |
15 Mar 2022 | USD | 19.15 | 19.46 | 18.61 | 19.43 | 19.43 | +0.47 (+2.48%) | 2,468,600 |
14 Mar 2022 | USD | 19.7 | 19.72 | 18.57 | 18.96 | 18.96 | -0.71 (-3.61%) | 2,379,800 |
11 Mar 2022 | USD | 20.88 | 20.945 | 19.67 | 19.67 | 19.67 | -1.01 (-4.88%) | 1,337,700 |
10 Mar 2022 | USD | 20.7 | 20.945 | 19.95 | 20.68 | 20.68 | -0.24 (-1.15%) | 1,302,800 |
9 Mar 2022 | USD | 20.6 | 21.37 | 20.41 | 20.92 | 20.92 | +0.64 (+3.16%) | 1,985,300 |
8 Mar 2022 | USD | 19.79 | 20.76 | 19.41 | 20.28 | 20.28 | +0.49 (+2.48%) | 2,105,300 |
7 Mar 2022 | USD | 20.4 | 20.57 | 19.71 | 19.79 | 19.79 | -0.5 (-2.46%) | 1,342,500 |
4 Mar 2022 | USD | 20.59 | 20.82 | 19.84 | 20.29 | 20.29 | -0.43 (-2.08%) | 829,700 |
3 Mar 2022 | USD | 21.61 | 21.82 | 20.61 | 20.72 | 20.72 | -0.73 (-3.40%) | 1,030,600 |
2 Mar 2022 | USD | 20.76 | 21.835 | 20.62 | 21.45 | 21.45 | +0.47 (+2.24%) | 1,417,300 |
1 Mar 2022 | USD | 21.26 | 21.66 | 20.93 | 20.98 | 20.98 | -0.33 (-1.55%) | 1,329,400 |
28 Feb 2022 | USD | 20.44 | 21.355 | 20.29 | 21.31 | 21.31 | +0.65 (+3.15%) | 1,711,100 |
25 Feb 2022 | USD | 20.3 | 20.69 | 19.62 | 20.66 | 20.66 | +0.43 (+2.13%) | 1,406,400 |
24 Feb 2022 | USD | 18.14 | 20.23 | 18.14 | 20.23 | 20.23 | +1.3 (+6.87%) | 1,937,400 |
23 Feb 2022 | USD | 19.75 | 20.09 | 18.84 | 18.93 | 18.93 | -0.77 (-3.91%) | 1,806,300 |
22 Feb 2022 | USD | 20.65 | 20.702 | 19.55 | 19.7 | 19.7 | -1 (-4.83%) | 1,513,400 |
18 Feb 2022 | USD | 21.36 | 21.91 | 20.55 | 20.7 | 20.7 | -0.57 (-2.68%) | 1,106,100 |
17 Feb 2022 | USD | 21.38 | 21.78 | 21.15 | 21.27 | 21.27 | -0.34 (-1.57%) | 1,779,300 |
16 Feb 2022 | USD | 21.18 | 21.84 | 21.07 | 21.61 | 21.61 | +0.25 (+1.17%) | 1,248,800 |
15 Feb 2022 | USD | 20.72 | 21.41 | 20.67 | 21.36 | 21.36 | +0.85 (+4.14%) | 1,081,400 |
14 Feb 2022 | USD | 20.56 | 21.03 | 20.37 | 20.51 | 20.51 | -0.12 (-0.58%) | 1,040,700 |
11 Feb 2022 | USD | 20.8 | 21.13 | 20.48 | 20.63 | 20.63 | -0.22 (-1.06%) | 1,390,600 |