Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2022 | USD | 20.88 | 20.94 | 20.78 | 20.85 | 20.85 | +0.05 (+0.24%) | 2,861,000 |
23 Mar 2022 | USD | 20.88 | 21.03 | 20.79 | 20.8 | 20.8 | -0.15 (-0.72%) | 2,889,000 |
22 Mar 2022 | USD | 20.76 | 21.11 | 20.71 | 20.95 | 20.95 | +0.39 (+1.90%) | 4,624,100 |
21 Mar 2022 | USD | 20.45 | 20.61 | 20.31 | 20.56 | 20.56 | +0.28 (+1.38%) | 3,526,800 |
18 Mar 2022 | USD | 20.28 | 20.38 | 19.98 | 20.28 | 20.28 | -0.13 (-0.64%) | 7,463,700 |
17 Mar 2022 | USD | 20 | 20.42 | 19.92 | 20.41 | 20.41 | +0.31 (+1.54%) | 3,603,300 |
16 Mar 2022 | USD | 19.5 | 20.11 | 19.4 | 20.1 | 20.1 | +0.9 (+4.69%) | 7,656,600 |
15 Mar 2022 | USD | 19.8 | 19.87 | 19.14 | 19.2 | 19.2 | -0.62 (-3.13%) | 9,536,600 |
14 Mar 2022 | USD | 20 | 20.14 | 19.75 | 19.82 | 19.82 | -0.01 (-0.05%) | 4,749,900 |
11 Mar 2022 | USD | 19.71 | 20.07 | 19.71 | 19.83 | 19.83 | +0.24 (+1.23%) | 4,001,800 |
10 Mar 2022 | USD | 19.51 | 19.8 | 19.39 | 19.59 | 19.59 | -0.04 (-0.20%) | 6,139,500 |
9 Mar 2022 | USD | 19.82 | 19.82 | 19.54 | 19.63 | 19.63 | +0.34 (+1.76%) | 3,902,000 |
8 Mar 2022 | USD | 19.39 | 19.66 | 19.22 | 19.29 | 19.29 | -0.05 (-0.26%) | 5,192,100 |
7 Mar 2022 | USD | 19.57 | 19.7 | 19.27 | 19.34 | 19.34 | -0.41 (-2.08%) | 4,817,000 |
4 Mar 2022 | USD | 19.66 | 19.78 | 19.48 | 19.75 | 19.75 | -0.34 (-1.69%) | 5,941,500 |
3 Mar 2022 | USD | 20 | 20.26 | 19.89 | 20.09 | 20.09 | +0.08 (+0.40%) | 3,417,800 |
2 Mar 2022 | USD | 19.69 | 20.07 | 19.67 | 20.01 | 20.01 | +0.52 (+2.67%) | 2,879,300 |
1 Mar 2022 | USD | 20.2 | 20.24 | 19.39 | 19.49 | 19.49 | -0.77 (-3.80%) | 6,473,100 |
28 Feb 2022 | USD | 20 | 20.32 | 19.97 | 20.26 | 20.26 | -0.13 (-0.64%) | 4,281,900 |
25 Feb 2022 | USD | 20.12 | 20.41 | 20.05 | 20.39 | 20.39 | +0.54 (+2.72%) | 4,348,800 |
24 Feb 2022 | USD | 19.74 | 20.02 | 19.57 | 19.85 | 19.85 | -0.54 (-2.65%) | 6,237,800 |
23 Feb 2022 | USD | 20.73 | 20.86 | 20.37 | 20.39 | 20.39 | -0.18 (-0.88%) | 2,785,100 |
22 Feb 2022 | USD | 20.75 | 20.87 | 20.36 | 20.57 | 20.57 | -0.52 (-2.47%) | 6,105,800 |
18 Feb 2022 | USD | 21.24 | 21.29 | 21.02 | 21.09 | 21.09 | -0.14 (-0.66%) | 8,735,771 |
17 Feb 2022 | USD | 21.51 | 21.54 | 21.12 | 21.23 | 21.23 | -0.45 (-2.08%) | 5,590,700 |
16 Feb 2022 | USD | 21.71 | 21.93 | 21.6 | 21.68 | 21.68 | -0.06 (-0.28%) | 3,028,300 |
15 Feb 2022 | USD | 21.44 | 21.82 | 21.37 | 21.74 | 21.74 | +0.5 (+2.35%) | 3,567,300 |
14 Feb 2022 | USD | 21.44 | 21.53 | 21.13 | 21.24 | 21.24 | -0.27 (-1.26%) | 5,275,900 |
11 Feb 2022 | USD | 21.89 | 22 | 21.44 | 21.51 | 21.51 | -0.4 (-1.83%) | 4,677,900 |
10 Feb 2022 | USD | 21.34 | 22.19 | 21.26 | 21.91 | 21.91 | +0.66 (+3.11%) | 5,052,500 |