Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 21.23 | 21.43 | 21.16 | 21.25 | 21.25 | +0.12 (+0.57%) | 3,096,700 |
8 Feb 2022 | USD | 21.02 | 21.18 | 20.9 | 21.13 | 21.13 | +0.17 (+0.81%) | 4,833,900 |
7 Feb 2022 | USD | 20.81 | 21.02 | 20.79 | 20.96 | 20.96 | +0.24 (+1.16%) | 2,904,800 |
4 Feb 2022 | USD | 20.75 | 20.8 | 20.57 | 20.72 | 20.72 | -0.05 (-0.24%) | 4,039,987 |
3 Feb 2022 | USD | 21.01 | 21.08 | 20.75 | 20.77 | 20.77 | -0.24 (-1.14%) | 3,739,500 |
2 Feb 2022 | USD | 21.05 | 21.13 | 20.97 | 21.01 | 21.01 | 0.0 (0.0%) | 4,136,000 |
1 Feb 2022 | USD | 20.89 | 21.06 | 20.7 | 21.01 | 21.01 | +0.19 (+0.91%) | 4,303,100 |
31 Jan 2022 | USD | 20.36 | 20.83 | 20.3 | 20.82 | 20.82 | +0.35 (+1.71%) | 3,101,400 |
28 Jan 2022 | USD | 20.28 | 20.48 | 20.15 | 20.47 | 20.47 | +0.04 (+0.20%) | 4,424,300 |
27 Jan 2022 | USD | 20.49 | 20.66 | 20.32 | 20.43 | 20.43 | +0.1 (+0.49%) | 5,688,200 |
26 Jan 2022 | USD | 20.3 | 20.52 | 20.11 | 20.33 | 20.33 | +0.3 (+1.50%) | 5,727,900 |
25 Jan 2022 | USD | 19.7 | 20.17 | 19.43 | 20.03 | 20.03 | +0.23 (+1.16%) | 4,418,040 |
24 Jan 2022 | USD | 19.72 | 19.86 | 19.235 | 19.8 | 19.8 | -0.26 (-1.30%) | 6,203,315 |
21 Jan 2022 | USD | 20.3 | 20.46 | 20.01 | 20.06 | 20.06 | -0.41 (-2.00%) | 6,049,300 |
20 Jan 2022 | USD | 20.55 | 20.78 | 20.45 | 20.47 | 20.47 | -0.01 (-0.05%) | 3,987,100 |
19 Jan 2022 | USD | 20.92 | 20.93 | 20.48 | 20.48 | 20.48 | -0.33 (-1.59%) | 4,659,200 |
18 Jan 2022 | USD | 20.74 | 20.89 | 20.65 | 20.81 | 20.81 | +0.11 (+0.53%) | 2,910,100 |
14 Jan 2022 | USD | 20.62 | 20.74 | 20.46 | 20.7 | 20.7 | +0.02 (+0.10%) | 2,368,500 |
13 Jan 2022 | USD | 20.72 | 20.91 | 20.64 | 20.68 | 20.68 | +0.05 (+0.24%) | 3,368,200 |
12 Jan 2022 | USD | 20.63 | 20.82 | 20.56 | 20.63 | 20.63 | +0.05 (+0.24%) | 4,293,800 |
11 Jan 2022 | USD | 20.28 | 20.59 | 20.18 | 20.58 | 20.58 | +0.35 (+1.73%) | 3,189,600 |
10 Jan 2022 | USD | 20.2 | 20.27 | 20.03 | 20.23 | 20.23 | +0.02 (+0.10%) | 2,734,300 |
7 Jan 2022 | USD | 19.95 | 20.25 | 19.9 | 20.21 | 20.21 | +0.33 (+1.66%) | 3,573,700 |
6 Jan 2022 | USD | 19.69 | 19.9 | 19.54 | 19.88 | 19.88 | +0.36 (+1.84%) | 4,200,500 |
5 Jan 2022 | USD | 19.71 | 19.8 | 19.51 | 19.52 | 19.52 | -0.09 (-0.46%) | 3,276,000 |
4 Jan 2022 | USD | 19.5 | 19.76 | 19.44 | 19.61 | 19.61 | +0.2 (+1.03%) | 4,187,900 |
3 Jan 2022 | USD | 19.18 | 19.52 | 19.15 | 19.41 | 19.41 | +0.34 (+1.78%) | 1,569,100 |
31 Dec 2021 | USD | 19.05 | 19.2 | 19.02 | 19.07 | 19.07 | -0.03 (-0.16%) | 1,508,900 |
30 Dec 2021 | USD | 18.93 | 19.16 | 18.92 | 19.1 | 19.1 | +0.17 (+0.90%) | 1,753,100 |
29 Dec 2021 | USD | 18.84 | 19.12 | 18.84 | 18.93 | 18.93 | -0.08 (-0.42%) | 2,437,100 |