Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 13.58 | 14.42 | 13.58 | 14.3 | 14.3 | +0.65 (+4.76%) | 979,500 |
17 Mar 2022 | USD | 12.77 | 13.65 | 12.655 | 13.65 | 13.65 | +0.68 (+5.24%) | 651,600 |
16 Mar 2022 | USD | 11.61 | 12.99 | 11.61 | 12.97 | 12.97 | +1.47 (+12.78%) | 569,900 |
15 Mar 2022 | USD | 10.88 | 11.62 | 10.88 | 11.5 | 11.5 | +0.59 (+5.41%) | 665,200 |
14 Mar 2022 | USD | 11.29 | 11.29 | 10.53 | 10.91 | 10.91 | -0.44 (-3.88%) | 780,700 |
11 Mar 2022 | USD | 12.61 | 12.61 | 11.205 | 11.35 | 11.35 | -1.37 (-10.77%) | 895,300 |
10 Mar 2022 | USD | 13.5 | 13.5 | 12.4 | 12.72 | 12.72 | -1.21 (-8.69%) | 1,091,300 |
9 Mar 2022 | USD | 14.03 | 14.59 | 13.911 | 13.93 | 13.93 | +0.41 (+3.03%) | 506,800 |
8 Mar 2022 | USD | 13.36 | 14.07 | 13.11 | 13.52 | 13.52 | +0.1 (+0.75%) | 341,300 |
7 Mar 2022 | USD | 13.99 | 14.23 | 13.27 | 13.42 | 13.42 | -0.43 (-3.10%) | 731,000 |
4 Mar 2022 | USD | 14.31 | 14.8 | 13.66 | 13.85 | 13.85 | -0.79 (-5.40%) | 426,200 |
3 Mar 2022 | USD | 14.85 | 14.85 | 14.03 | 14.64 | 14.64 | -0.04 (-0.27%) | 652,800 |
2 Mar 2022 | USD | 14.61 | 15.07 | 14.225 | 14.68 | 14.68 | +0.17 (+1.17%) | 388,800 |
1 Mar 2022 | USD | 15.39 | 15.77 | 14.36 | 14.51 | 14.51 | -1.04 (-6.69%) | 3,259,500 |
28 Feb 2022 | USD | 15.16 | 15.62 | 14.81 | 15.55 | 15.55 | +0.07 (+0.45%) | 603,700 |
25 Feb 2022 | USD | 14.72 | 15.51 | 14.35 | 15.48 | 15.48 | +0.91 (+6.25%) | 564,000 |
24 Feb 2022 | USD | 13.91 | 14.625 | 13.51 | 14.57 | 14.57 | -0.09 (-0.61%) | 1,135,000 |
23 Feb 2022 | USD | 15.51 | 15.52 | 14.23 | 14.66 | 14.66 | -1.23 (-7.74%) | 938,200 |
22 Feb 2022 | USD | 16.1 | 16.39 | 15.69 | 15.89 | 15.89 | -0.41 (-2.52%) | 279,600 |
18 Feb 2022 | USD | 16.29 | 16.58 | 15.77 | 16.3 | 16.3 | -0.1 (-0.61%) | 273,000 |
17 Feb 2022 | USD | 17.44 | 17.67 | 16.355 | 16.4 | 16.4 | -1.27 (-7.19%) | 485,400 |
16 Feb 2022 | USD | 16.94 | 17.69 | 16.9 | 17.67 | 17.67 | +0.67 (+3.94%) | 440,200 |
15 Feb 2022 | USD | 16.67 | 17.16 | 16.66 | 17 | 17 | +0.62 (+3.79%) | 318,900 |
14 Feb 2022 | USD | 16.27 | 16.59 | 15.98 | 16.38 | 16.38 | +0.03 (+0.18%) | 276,900 |
11 Feb 2022 | USD | 16.59 | 17.12 | 16.17 | 16.35 | 16.35 | -0.26 (-1.57%) | 624,300 |
10 Feb 2022 | USD | 16.04 | 17.1 | 16.04 | 16.61 | 16.61 | +0.14 (+0.85%) | 438,800 |
9 Feb 2022 | USD | 16.09 | 16.5 | 15.975 | 16.47 | 16.47 | +0.63 (+3.98%) | 227,200 |
8 Feb 2022 | USD | 15.08 | 15.88 | 15.07 | 15.84 | 15.84 | +0.76 (+5.04%) | 204,100 |
7 Feb 2022 | USD | 14.54 | 15.19 | 14.465 | 15.08 | 15.08 | +0.47 (+3.22%) | 307,300 |
4 Feb 2022 | USD | 14.24 | 14.69 | 13.82 | 14.61 | 14.61 | +0.26 (+1.81%) | 293,300 |