Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 16.1 | 16.42 | 16.06 | 16.26 | 16.26 | -0.09 (-0.55%) | 140,100 |
16 Feb 2022 | USD | 17.01 | 17.15 | 16.03 | 16.35 | 16.35 | -0.84 (-4.89%) | 214,500 |
15 Feb 2022 | USD | 16.69 | 17.38 | 16.62 | 17.19 | 17.19 | +0.81 (+4.95%) | 291,200 |
14 Feb 2022 | USD | 16.41 | 16.75 | 16.11 | 16.38 | 16.38 | -0.03 (-0.18%) | 520,900 |
11 Feb 2022 | USD | 16.25 | 17.06 | 16.25 | 16.41 | 16.41 | +0.16 (+0.98%) | 325,300 |
10 Feb 2022 | USD | 16 | 16.66 | 15.82 | 16.25 | 16.25 | -0.19 (-1.16%) | 540,400 |
9 Feb 2022 | USD | 16.46 | 16.67 | 16.18 | 16.44 | 16.44 | +0.29 (+1.80%) | 136,400 |
8 Feb 2022 | USD | 15.33 | 16.34 | 15.29 | 16.15 | 16.15 | +0.69 (+4.46%) | 238,500 |
7 Feb 2022 | USD | 15.54 | 16.27 | 15.37 | 15.46 | 15.46 | -0.19 (-1.21%) | 305,300 |
4 Feb 2022 | USD | 16.42 | 16.76 | 14.64 | 15.65 | 15.65 | -0.99 (-5.95%) | 478,600 |
3 Feb 2022 | USD | 17.94 | 17.94 | 16.3 | 16.64 | 16.64 | -1.5 (-8.27%) | 269,200 |
2 Feb 2022 | USD | 19.3 | 19.41 | 17.97 | 18.14 | 18.14 | -1.07 (-5.57%) | 319,500 |
1 Feb 2022 | USD | 18.79 | 19.26 | 18.62 | 19.21 | 19.21 | +0.18 (+0.95%) | 169,000 |
31 Jan 2022 | USD | 18.26 | 19.08 | 18.25 | 19.03 | 19.03 | +0.74 (+4.05%) | 198,000 |
28 Jan 2022 | USD | 17.89 | 18.29 | 17.3 | 18.29 | 18.29 | +0.39 (+2.18%) | 270,200 |
27 Jan 2022 | USD | 18.13 | 18.35 | 17.65 | 17.9 | 17.9 | +0.15 (+0.85%) | 274,200 |
26 Jan 2022 | USD | 18.33 | 18.51 | 17.43 | 17.75 | 17.75 | -0.37 (-2.04%) | 274,500 |
25 Jan 2022 | USD | 18.13 | 18.51 | 17.55 | 18.12 | 18.12 | -0.47 (-2.53%) | 223,900 |
24 Jan 2022 | USD | 16.88 | 18.74 | 16.21 | 18.59 | 18.59 | +1.23 (+7.09%) | 300,700 |
21 Jan 2022 | USD | 17.26 | 17.89 | 16.85 | 17.36 | 17.36 | -0.15 (-0.86%) | 256,100 |
20 Jan 2022 | USD | 18.85 | 18.89 | 17.36 | 17.51 | 17.51 | -0.91 (-4.94%) | 246,800 |
19 Jan 2022 | USD | 19.45 | 19.45 | 18.3 | 18.42 | 18.42 | -0.99 (-5.10%) | 178,600 |
18 Jan 2022 | USD | 20.85 | 20.85 | 19.35 | 19.41 | 19.41 | -1.67 (-7.92%) | 273,500 |
14 Jan 2022 | USD | 21.1 | 21.57 | 20.25 | 21.08 | 21.08 | -0.24 (-1.13%) | 256,000 |
13 Jan 2022 | USD | 21.21 | 21.6 | 21 | 21.32 | 21.32 | +0.29 (+1.38%) | 152,500 |
12 Jan 2022 | USD | 22.24 | 22.61 | 21 | 21.03 | 21.03 | -0.92 (-4.19%) | 137,000 |
11 Jan 2022 | USD | 21.36 | 22.36 | 21.1 | 21.95 | 21.95 | +0.52 (+2.43%) | 230,500 |
10 Jan 2022 | USD | 21.11 | 21.49 | 20.28 | 21.43 | 21.43 | -0.02 (-0.09%) | 274,400 |
7 Jan 2022 | USD | 21.19 | 21.57 | 20.87 | 21.45 | 21.45 | +0.35 (+1.66%) | 141,500 |
6 Jan 2022 | USD | 21.14 | 21.44 | 20.5 | 21.1 | 21.1 | 0.0 (0.0%) | 182,000 |