Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 13.76 | 13.96 | 13.7 | 13.86 | 13.86 | -0.03 (-0.22%) | 80,200 |
9 Feb 2022 | USD | 13.98 | 14.25 | 13.71 | 13.89 | 13.89 | -0.09 (-0.64%) | 79,900 |
8 Feb 2022 | USD | 13.93 | 14.29 | 13.84 | 13.98 | 13.98 | +0.1 (+0.72%) | 59,800 |
7 Feb 2022 | USD | 14.34 | 14.83 | 13.84 | 13.88 | 13.88 | -0.39 (-2.73%) | 38,600 |
4 Feb 2022 | USD | 13.94 | 14.52 | 13.93 | 14.27 | 14.27 | +0.28 (+2.00%) | 61,700 |
3 Feb 2022 | USD | 14.76 | 14.76 | 13.94 | 13.99 | 13.99 | -0.71 (-4.83%) | 91,800 |
2 Feb 2022 | USD | 14.62 | 14.84 | 14.25 | 14.7 | 14.7 | +0.01 (+0.07%) | 99,300 |
1 Feb 2022 | USD | 14.96 | 14.96 | 14.55 | 14.69 | 14.69 | -0.17 (-1.14%) | 176,500 |
31 Jan 2022 | USD | 15.11 | 15.21 | 14.77 | 14.86 | 14.86 | -0.37 (-2.43%) | 82,000 |
28 Jan 2022 | USD | 15 | 15.24 | 14.92 | 15.23 | 15.23 | +0.23 (+1.53%) | 31,400 |
27 Jan 2022 | USD | 15.24 | 15.34 | 15 | 15 | 15 | -0.17 (-1.12%) | 24,300 |
26 Jan 2022 | USD | 15.82 | 15.83 | 15 | 15.17 | 15.17 | -0.34 (-2.19%) | 49,100 |
25 Jan 2022 | USD | 15.98 | 15.98 | 15.11 | 15.51 | 15.51 | -0.64 (-3.96%) | 56,569 |
24 Jan 2022 | USD | 15.76 | 16.28 | 15.5325 | 16.15 | 16.15 | +0.34 (+2.15%) | 77,433 |
21 Jan 2022 | USD | 15.01 | 16 | 15.01 | 15.81 | 15.81 | +0.71 (+4.70%) | 67,500 |
20 Jan 2022 | USD | 15.22 | 15.35 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 43,200 |
19 Jan 2022 | USD | 15.04 | 15.25 | 14.9 | 15.1 | 15.1 | +0.07 (+0.47%) | 91,400 |
18 Jan 2022 | USD | 15.13 | 15.42 | 15.02 | 15.03 | 15.03 | -0.14 (-0.92%) | 57,800 |
14 Jan 2022 | USD | 15.36 | 15.5 | 14.93 | 15.17 | 15.17 | -0.37 (-2.38%) | 37,600 |
13 Jan 2022 | USD | 15.87 | 15.96 | 15.37 | 15.54 | 15.54 | -0.25 (-1.58%) | 45,600 |
12 Jan 2022 | USD | 15.79 | 16.06 | 15.61 | 15.79 | 15.79 | 0.0 (0.0%) | 70,300 |
11 Jan 2022 | USD | 15.25 | 16.04 | 14.65 | 15.79 | 15.79 | -0.19 (-1.19%) | 104,000 |
10 Jan 2022 | USD | 15.61 | 16.05 | 15.49 | 15.98 | 15.98 | +0.27 (+1.72%) | 31,800 |
7 Jan 2022 | USD | 15.86 | 15.94 | 15.33 | 15.71 | 15.71 | -0.03 (-0.19%) | 17,500 |
6 Jan 2022 | USD | 15.96 | 15.96 | 15.39 | 15.74 | 15.74 | -0.02 (-0.13%) | 17,500 |
5 Jan 2022 | USD | 15.89 | 15.98 | 15.72 | 15.76 | 15.76 | -0.02 (-0.13%) | 21,200 |
4 Jan 2022 | USD | 15.61 | 16.12 | 15.58 | 15.78 | 15.78 | +0.25 (+1.61%) | 58,600 |
3 Jan 2022 | USD | 14.95 | 15.78 | 14.95 | 15.53 | 15.53 | +0.53 (+3.53%) | 29,800 |
31 Dec 2021 | USD | 15.7 | 15.9 | 14.97 | 15 | 15 | -0.75 (-4.76%) | 72,200 |
30 Dec 2021 | USD | 16.3 | 16.3 | 15.66 | 15.75 | 15.75 | -0.3 (-1.87%) | 71,400 |