Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 13.35 | 13.44 | 13.27 | 13.4 | 13.4 | +0.04 (+0.30%) | 778,700 |
31 Mar 2022 | USD | 13.29 | 13.43 | 13.26 | 13.36 | 13.36 | +0.09 (+0.68%) | 2,132,500 |
30 Mar 2022 | USD | 13.27 | 13.37 | 13.16 | 13.27 | 13.27 | +0.01 (+0.08%) | 1,070,500 |
29 Mar 2022 | USD | 13.1 | 13.29 | 13.05 | 13.26 | 13.26 | +0.11 (+0.84%) | 883,300 |
28 Mar 2022 | USD | 13.22 | 13.25 | 12.96 | 13.15 | 13.15 | -0.09 (-0.68%) | 1,099,100 |
25 Mar 2022 | USD | 13.34 | 13.34 | 13.16 | 13.24 | 13.24 | -0.13 (-0.97%) | 853,500 |
24 Mar 2022 | USD | 13.57 | 13.6 | 13.31 | 13.37 | 13.37 | -0.23 (-1.69%) | 1,056,600 |
23 Mar 2022 | USD | 13.57 | 13.64 | 13.52 | 13.6 | 13.6 | +0.03 (+0.22%) | 437,700 |
22 Mar 2022 | USD | 13.62 | 13.64 | 13.53 | 13.57 | 13.57 | -0.12 (-0.88%) | 445,300 |
21 Mar 2022 | USD | 13.74 | 13.79 | 13.62 | 13.69 | 13.69 | -0.12 (-0.87%) | 459,400 |
18 Mar 2022 | USD | 13.74 | 13.89 | 13.74 | 13.81 | 13.81 | +0.1 (+0.73%) | 335,400 |
17 Mar 2022 | USD | 13.51 | 13.73 | 13.5 | 13.71 | 13.71 | +0.18 (+1.33%) | 679,600 |
16 Mar 2022 | USD | 13.46 | 13.56 | 13.38 | 13.53 | 13.53 | 0.0 (0.0%) | 1,075,900 |
15 Mar 2022 | USD | 13.6 | 13.69 | 13.51 | 13.53 | 13.53 | -0.02 (-0.15%) | 478,700 |
14 Mar 2022 | USD | 13.63 | 13.68 | 13.46 | 13.55 | 13.55 | -0.18 (-1.31%) | 640,400 |
11 Mar 2022 | USD | 13.82 | 13.84 | 13.67 | 13.73 | 13.73 | -0.03 (-0.22%) | 479,400 |
10 Mar 2022 | USD | 13.91 | 13.96 | 13.75 | 13.76 | 13.76 | -0.23 (-1.64%) | 567,900 |
9 Mar 2022 | USD | 14.05 | 14.07 | 13.92 | 13.99 | 13.99 | +0.03 (+0.21%) | 366,500 |
8 Mar 2022 | USD | 14.12 | 14.19 | 13.95 | 13.96 | 13.96 | -0.19 (-1.34%) | 2,488,100 |
7 Mar 2022 | USD | 14.43 | 14.45 | 14.13 | 14.15 | 14.15 | -0.32 (-2.21%) | 485,900 |
4 Mar 2022 | USD | 14.43 | 14.48 | 14.34 | 14.47 | 14.47 | -0.01 (-0.07%) | 350,900 |
3 Mar 2022 | USD | 14.46 | 14.52 | 14.4 | 14.48 | 14.48 | +0.05 (+0.35%) | 378,500 |
2 Mar 2022 | USD | 14.53 | 14.55 | 14.36 | 14.43 | 14.43 | -0.06 (-0.41%) | 394,900 |
1 Mar 2022 | USD | 14.51 | 14.73 | 14.47 | 14.49 | 14.49 | +0.04 (+0.28%) | 659,900 |
28 Feb 2022 | USD | 14.25 | 14.46 | 14.22 | 14.45 | 14.45 | +0.22 (+1.55%) | 535,900 |
25 Feb 2022 | USD | 14.27 | 14.31 | 14.2 | 14.23 | 14.23 | 0.0 (0.0%) | 526,500 |
24 Feb 2022 | USD | 13.91 | 14.24 | 13.83 | 14.23 | 14.23 | +0.17 (+1.21%) | 854,200 |
23 Feb 2022 | USD | 14.03 | 14.1 | 13.93 | 14.06 | 14.06 | +0.04 (+0.29%) | 500,900 |
22 Feb 2022 | USD | 14.3 | 14.3 | 14.01 | 14.02 | 14.02 | -0.33 (-2.30%) | 376,400 |
18 Feb 2022 | USD | 14.49 | 14.5 | 14.29 | 14.35 | 14.35 | -0.1 (-0.69%) | 447,300 |