Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 13.01 | 13.85 | 12.91 | 13.3 | 13.3 | 0.0 (0.0%) | 1,798,000 |
11 Feb 2022 | USD | 13.94 | 14.27 | 13.08 | 13.3 | 13.3 | -0.69 (-4.93%) | 1,850,600 |
10 Feb 2022 | USD | 14.2 | 14.96 | 13.82 | 13.99 | 13.99 | -0.54 (-3.72%) | 2,289,900 |
9 Feb 2022 | USD | 14.45 | 14.57 | 13.93 | 14.53 | 14.53 | +0.33 (+2.32%) | 2,408,500 |
8 Feb 2022 | USD | 13.66 | 14.46 | 13.47 | 14.2 | 14.2 | +0.48 (+3.50%) | 3,440,900 |
7 Feb 2022 | USD | 13.7 | 14.43 | 13.63 | 13.72 | 13.72 | -0.17 (-1.22%) | 3,253,200 |
4 Feb 2022 | USD | 12.2 | 14.04 | 12.2 | 13.89 | 13.89 | +1.94 (+16.23%) | 4,675,500 |
3 Feb 2022 | USD | 12.3 | 12.84 | 11.92 | 11.95 | 11.95 | -1.27 (-9.61%) | 3,651,500 |
2 Feb 2022 | USD | 14.26 | 14.26 | 13.06 | 13.22 | 13.22 | -0.68 (-4.89%) | 2,569,200 |
1 Feb 2022 | USD | 13.67 | 14.09 | 13.26 | 13.9 | 13.9 | +0.33 (+2.43%) | 2,006,500 |
31 Jan 2022 | USD | 12.66 | 13.75 | 12.66 | 13.57 | 13.57 | +1.1 (+8.82%) | 2,519,600 |
28 Jan 2022 | USD | 11.79 | 12.47 | 11.41 | 12.47 | 12.47 | +0.58 (+4.88%) | 2,054,800 |
27 Jan 2022 | USD | 12.71 | 12.84 | 11.79 | 11.89 | 11.89 | -0.48 (-3.88%) | 1,411,200 |
26 Jan 2022 | USD | 13.05 | 13.17 | 12.13 | 12.37 | 12.37 | -0.17 (-1.36%) | 3,288,700 |
25 Jan 2022 | USD | 12.68 | 13.37 | 12.21 | 12.54 | 12.54 | -0.51 (-3.91%) | 2,705,600 |
24 Jan 2022 | USD | 12.31 | 13.11 | 11.46 | 13.05 | 13.05 | +0.34 (+2.68%) | 4,963,700 |
21 Jan 2022 | USD | 13.1 | 13.46 | 12.45 | 12.71 | 12.71 | -0.8 (-5.92%) | 3,338,500 |
20 Jan 2022 | USD | 13.9 | 14.61 | 13.46 | 13.51 | 13.51 | -0.22 (-1.60%) | 1,724,000 |
19 Jan 2022 | USD | 14.21 | 14.36 | 13.68 | 13.73 | 13.73 | -0.36 (-2.56%) | 1,935,100 |
18 Jan 2022 | USD | 14.82 | 14.92 | 14.05 | 14.09 | 14.09 | -1.02 (-6.75%) | 2,238,500 |
14 Jan 2022 | USD | 14.92 | 15.37 | 14.54 | 15.11 | 15.11 | -0.03 (-0.20%) | 2,342,400 |
13 Jan 2022 | USD | 15.63 | 16.25 | 15.09 | 15.14 | 15.14 | -0.46 (-2.95%) | 1,743,400 |
12 Jan 2022 | USD | 16.59 | 16.81 | 15.56 | 15.6 | 15.6 | -0.89 (-5.40%) | 1,904,200 |
11 Jan 2022 | USD | 15.43 | 16.7 | 15.25 | 16.49 | 16.49 | +1.09 (+7.08%) | 1,716,400 |
10 Jan 2022 | USD | 15.06 | 15.49 | 14.52 | 15.4 | 15.4 | -0.01 (-0.06%) | 2,214,800 |
7 Jan 2022 | USD | 15.64 | 16.28 | 15.37 | 15.41 | 15.41 | -0.26 (-1.66%) | 1,129,900 |
6 Jan 2022 | USD | 15.49 | 16.52 | 15.44 | 15.67 | 15.67 | -0.03 (-0.19%) | 2,045,600 |
5 Jan 2022 | USD | 16.83 | 17.15 | 15.52 | 15.7 | 15.7 | -1.24 (-7.32%) | 2,280,900 |
4 Jan 2022 | USD | 17.88 | 18.08 | 16.23 | 16.94 | 16.94 | -0.89 (-4.99%) | 2,660,100 |
3 Jan 2022 | USD | 17.7 | 18.22 | 17.42 | 17.83 | 17.83 | +0.33 (+1.89%) | 1,449,800 |