Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 16.91 | 17.82 | 16.91 | 17.53 | 11.6867 | +0.31 (+1.80%) | 17,800 |
15 Feb 2022 | USD | 17.18 | 17.22 | 17.14 | 17.22 | 11.48 | -1.08 (-5.90%) | 27,500 |
14 Feb 2022 | USD | 17.99 | 18.54 | 17.44 | 18.3 | 12.2 | +0.71 (+4.04%) | 22,900 |
11 Feb 2022 | USD | 17.94 | 17.94 | 17.55 | 17.59 | 11.7267 | -0.18 (-1.01%) | 10,900 |
10 Feb 2022 | USD | 17.89 | 18.1 | 17.7 | 17.77 | 11.8467 | -0.23 (-1.28%) | 42,800 |
9 Feb 2022 | USD | 17.93 | 18 | 17.92 | 18 | 12 | +0.1 (+0.56%) | 42,600 |
8 Feb 2022 | USD | 17.83 | 17.9 | 17.8 | 17.9 | 11.9333 | -0.07 (-0.39%) | 15,300 |
7 Feb 2022 | USD | 18.05 | 18.05 | 17.95 | 17.97 | 11.98 | +0.3 (+1.70%) | 13,500 |
4 Feb 2022 | USD | 17.16 | 17.69 | 17.16 | 17.67 | 11.78 | +0.55 (+3.21%) | 12,300 |
3 Feb 2022 | USD | 17.58 | 17.58 | 17.12 | 17.12 | 11.4133 | 0.0 (0.0%) | 12,200 |
2 Feb 2022 | USD | 17.65 | 17.65 | 17.1 | 17.12 | 11.4133 | +0.01 (+0.06%) | 14,200 |
1 Feb 2022 | USD | 16.98 | 17.11 | 16.98 | 17.11 | 11.4067 | +0.06 (+0.35%) | 71,500 |
31 Jan 2022 | USD | 16.75 | 17.15 | 16.75 | 17.05 | 11.3667 | -0.16 (-0.93%) | 19,900 |
28 Jan 2022 | USD | 17.04 | 17.21 | 17.03 | 17.21 | 11.4733 | -0.02 (-0.12%) | 25,800 |
27 Jan 2022 | USD | 16.77 | 17.38 | 16.77 | 17.23 | 11.4867 | +0.03 (+0.17%) | 76,100 |
26 Jan 2022 | USD | 17.25 | 17.54 | 17.08 | 17.2 | 11.4667 | 0.0 (0.0%) | 60,700 |
25 Jan 2022 | USD | 17.07 | 17.32 | 17.07 | 17.2 | 11.4667 | +0.21 (+1.24%) | 27,600 |
24 Jan 2022 | USD | 17.14 | 17.14 | 16.81 | 16.99 | 11.3267 | -0.18 (-1.05%) | 31,900 |
21 Jan 2022 | USD | 17.27 | 17.29 | 17.15 | 17.17 | 11.4467 | +0.15 (+0.88%) | 48,900 |
20 Jan 2022 | USD | 17.13 | 17.23 | 16.99 | 17.02 | 11.3467 | -0.43 (-2.46%) | 33,800 |
19 Jan 2022 | USD | 17.5 | 17.55 | 17.42 | 17.45 | 11.6333 | +0.15 (+0.87%) | 15,000 |
18 Jan 2022 | USD | 17.28 | 17.32 | 17.19 | 17.3 | 11.5333 | -0.18 (-1.03%) | 19,000 |
14 Jan 2022 | USD | 17.71 | 17.71 | 17.4 | 17.48 | 11.6533 | +0.27 (+1.57%) | 13,500 |
13 Jan 2022 | USD | 17.83 | 17.83 | 16.75 | 17.21 | 11.4733 | +0.22 (+1.29%) | 38,000 |
12 Jan 2022 | USD | 16.91 | 17.13 | 16.91 | 16.99 | 11.3267 | -0.01 (-0.06%) | 46,400 |
11 Jan 2022 | USD | 16.63 | 17.09 | 16.63 | 17 | 11.3333 | +0.67 (+4.10%) | 88,700 |
10 Jan 2022 | USD | 16.25 | 16.38 | 16.21 | 16.33 | 10.8867 | -0.05 (-0.31%) | 20,200 |
7 Jan 2022 | USD | 16.53 | 16.53 | 16.24 | 16.38 | 10.92 | +0.14 (+0.86%) | 12,100 |
6 Jan 2022 | USD | 16.31 | 16.31 | 16.22 | 16.24 | 10.8267 | +0.1 (+0.62%) | 14,200 |
5 Jan 2022 | USD | 15.76 | 16.51 | 15.76 | 16.14 | 10.76 | +0.34 (+2.15%) | 92,900 |