Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 17.79 | 17.95 | 17.06 | 17.19 | 17.19 | -0.51 (-2.88%) | 154,400 |
31 Mar 2022 | USD | 17.73 | 17.88 | 17.59 | 17.7 | 17.7 | -0.07 (-0.39%) | 146,800 |
30 Mar 2022 | USD | 17.92 | 18.22 | 17.68 | 17.77 | 17.77 | -0.19 (-1.06%) | 160,500 |
29 Mar 2022 | USD | 17.83 | 18.19 | 17.77 | 17.96 | 17.96 | +0.35 (+1.99%) | 317,000 |
28 Mar 2022 | USD | 17.54 | 17.73 | 17.37 | 17.61 | 17.61 | +0.13 (+0.74%) | 107,200 |
25 Mar 2022 | USD | 17.37 | 17.72 | 17.21 | 17.48 | 17.48 | +0.15 (+0.87%) | 126,100 |
24 Mar 2022 | USD | 17.8 | 17.8 | 17.32 | 17.33 | 17.33 | -0.28 (-1.59%) | 107,500 |
23 Mar 2022 | USD | 17.14 | 17.75 | 17.09 | 17.61 | 17.61 | +0.3 (+1.73%) | 251,800 |
22 Mar 2022 | USD | 16.97 | 17.53 | 16.75 | 17.31 | 17.31 | +0.48 (+2.85%) | 146,300 |
21 Mar 2022 | USD | 16.96 | 17.07 | 16.59 | 16.83 | 16.83 | -0.32 (-1.87%) | 113,600 |
18 Mar 2022 | USD | 17.28 | 17.32 | 16.99 | 17.15 | 17.15 | -0.18 (-1.04%) | 219,000 |
17 Mar 2022 | USD | 17.33 | 17.56 | 17.23 | 17.33 | 17.33 | -0.17 (-0.97%) | 104,700 |
16 Mar 2022 | USD | 17.26 | 17.52 | 17.02 | 17.5 | 17.5 | +0.48 (+2.82%) | 148,300 |
15 Mar 2022 | USD | 17.03 | 17.44 | 16.76 | 17.02 | 17.02 | +0.08 (+0.47%) | 184,000 |
14 Mar 2022 | USD | 17.16 | 17.33 | 16.83 | 16.94 | 16.94 | -0.22 (-1.28%) | 210,500 |
11 Mar 2022 | USD | 17.94 | 18.04 | 17.14 | 17.16 | 17.16 | -0.58 (-3.27%) | 142,800 |
10 Mar 2022 | USD | 17.62 | 18.1 | 17.37 | 17.74 | 17.74 | -0.08 (-0.45%) | 306,200 |
9 Mar 2022 | USD | 17.34 | 18.01 | 17.34 | 17.82 | 17.82 | +0.78 (+4.58%) | 141,000 |
8 Mar 2022 | USD | 16.98 | 17.52 | 16.37 | 17.04 | 17.04 | +0.15 (+0.89%) | 236,400 |
7 Mar 2022 | USD | 17.93 | 17.93 | 16.75 | 16.89 | 16.89 | -0.94 (-5.27%) | 192,100 |
4 Mar 2022 | USD | 17.73 | 17.91 | 17.36 | 17.83 | 17.83 | -0.13 (-0.72%) | 157,100 |
3 Mar 2022 | USD | 18.86 | 19.01 | 17.63 | 17.96 | 17.96 | +0.11 (+0.62%) | 228,600 |
2 Mar 2022 | USD | 17.73 | 18.01 | 17.57 | 17.85 | 17.85 | +0.24 (+1.36%) | 100,700 |
1 Mar 2022 | USD | 18.11 | 18.33 | 17.47 | 17.61 | 17.61 | -0.57 (-3.14%) | 186,100 |
28 Feb 2022 | USD | 17.86 | 18.23 | 17.69 | 18.18 | 18.18 | +0.1 (+0.55%) | 118,100 |
25 Feb 2022 | USD | 18.33 | 18.43 | 17.94 | 18.08 | 18.08 | -0.08 (-0.44%) | 106,100 |
24 Feb 2022 | USD | 16.8 | 18.29 | 16.8 | 18.16 | 18.16 | +0.61 (+3.48%) | 178,100 |
23 Feb 2022 | USD | 18.22 | 18.24 | 17.43 | 17.55 | 17.55 | -0.5 (-2.77%) | 152,700 |
22 Feb 2022 | USD | 18.1 | 18.29 | 17.8 | 18.05 | 18.05 | -0.13 (-0.72%) | 184,800 |
18 Feb 2022 | USD | 18.65 | 18.91 | 18.13 | 18.18 | 18.18 | -0.53 (-2.83%) | 143,400 |