Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 17 | 17.44 | 16.9 | 17.15 | 17.15 | +0.23 (+1.36%) | 650,600 |
3 Feb 2022 | USD | 17.13 | 17.37 | 16.83 | 16.92 | 16.92 | -0.53 (-3.04%) | 285,700 |
2 Feb 2022 | USD | 17.89 | 18.04 | 17.125 | 17.45 | 17.45 | -0.43 (-2.40%) | 346,100 |
1 Feb 2022 | USD | 17.32 | 18.19 | 17.3 | 17.88 | 17.88 | +0.59 (+3.41%) | 396,900 |
31 Jan 2022 | USD | 16.6 | 17.4 | 16.46 | 17.29 | 17.29 | +0.54 (+3.22%) | 554,700 |
28 Jan 2022 | USD | 15.85 | 17.085 | 15.79 | 16.75 | 16.75 | +1.16 (+7.44%) | 810,000 |
27 Jan 2022 | USD | 16.4 | 16.694 | 15.5 | 15.59 | 15.59 | -0.73 (-4.47%) | 549,200 |
26 Jan 2022 | USD | 17.1 | 17.68 | 16.27 | 16.32 | 16.32 | -0.44 (-2.63%) | 340,400 |
25 Jan 2022 | USD | 16.41 | 16.84 | 15.92 | 16.76 | 16.76 | 0.0 (0.0%) | 390,690 |
24 Jan 2022 | USD | 16.17 | 16.82 | 15.55 | 16.76 | 16.76 | 0.0 (0.0%) | 681,223 |
21 Jan 2022 | USD | 16.5 | 17.45 | 16.26 | 16.76 | 16.76 | +0.06 (+0.36%) | 455,300 |
20 Jan 2022 | USD | 16.75 | 17.61 | 16.69 | 16.7 | 16.7 | -0.18 (-1.07%) | 457,100 |
19 Jan 2022 | USD | 17.42 | 17.42 | 16.59 | 16.88 | 16.88 | -0.16 (-0.94%) | 538,700 |
18 Jan 2022 | USD | 16.87 | 17.35 | 16.3 | 17.04 | 17.04 | -0.07 (-0.41%) | 462,200 |
14 Jan 2022 | USD | 17.55 | 17.76 | 16.645 | 17.11 | 17.11 | -0.48 (-2.73%) | 1,053,900 |
13 Jan 2022 | USD | 17.7 | 17.99 | 17.36 | 17.59 | 17.59 | -0.21 (-1.18%) | 450,300 |
12 Jan 2022 | USD | 18.39 | 18.6 | 17.8 | 17.8 | 17.8 | -0.7 (-3.78%) | 399,400 |
11 Jan 2022 | USD | 18.22 | 18.875 | 17.65 | 18.5 | 18.5 | +0.39 (+2.15%) | 287,900 |
10 Jan 2022 | USD | 17.86 | 18.26 | 17.21 | 18.11 | 18.11 | -0.1 (-0.55%) | 643,900 |
7 Jan 2022 | USD | 18.4 | 18.79 | 17.84 | 18.21 | 18.21 | -0.15 (-0.82%) | 539,600 |
6 Jan 2022 | USD | 18.36 | 18.65 | 17.58 | 18.36 | 18.36 | -0.23 (-1.24%) | 635,500 |
5 Jan 2022 | USD | 19.07 | 20.1 | 18.45 | 18.59 | 18.59 | -0.78 (-4.03%) | 767,900 |
4 Jan 2022 | USD | 18.98 | 19.41 | 18.7 | 19.37 | 19.37 | +0.37 (+1.95%) | 473,400 |
3 Jan 2022 | USD | 18.27 | 19.12 | 18.05 | 19 | 19 | +0.72 (+3.94%) | 486,600 |
31 Dec 2021 | USD | 17.31 | 18.43 | 17.27 | 18.28 | 18.28 | +0.88 (+5.06%) | 388,000 |
30 Dec 2021 | USD | 17.25 | 17.59 | 17.22 | 17.4 | 17.4 | +0.17 (+0.99%) | 260,100 |
29 Dec 2021 | USD | 17.68 | 17.68 | 16.85 | 17.23 | 17.23 | -0.43 (-2.43%) | 508,100 |
28 Dec 2021 | USD | 17.98 | 18.055 | 17.4 | 17.66 | 17.66 | -0.3 (-1.67%) | 313,000 |
27 Dec 2021 | USD | 18.13 | 18.25 | 17.74 | 17.96 | 17.96 | -0.07 (-0.39%) | 400,000 |
23 Dec 2021 | USD | 18.15 | 18.4 | 17.635 | 18.03 | 18.03 | -0.22 (-1.21%) | 640,300 |