Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 22.36 | 22.59 | 21.5 | 21.77 | 21.77 | -0.98 (-4.31%) | 20,797,400 |
16 Feb 2022 | USD | 22.36 | 23.19 | 22.23 | 22.75 | 22.75 | +0.2 (+0.89%) | 19,524,131 |
15 Feb 2022 | USD | 21.9 | 22.57 | 21.68 | 22.55 | 22.55 | +1.46 (+6.92%) | 20,260,381 |
14 Feb 2022 | USD | 21.56 | 22.2 | 20.91 | 21.09 | 21.09 | -0.35 (-1.63%) | 23,969,020 |
11 Feb 2022 | USD | 22.57 | 23 | 21.32 | 21.44 | 21.44 | -1.19 (-5.26%) | 31,110,200 |
10 Feb 2022 | USD | 22.74 | 23.67 | 22.38 | 22.63 | 22.63 | -1.09 (-4.60%) | 40,901,900 |
9 Feb 2022 | USD | 23.08 | 23.9 | 22.97 | 23.72 | 23.72 | +0.97 (+4.26%) | 23,368,300 |
8 Feb 2022 | USD | 22.53 | 22.84 | 21.66 | 22.75 | 22.75 | +0.8 (+3.64%) | 25,060,900 |
7 Feb 2022 | USD | 20.41 | 22.18 | 20.41 | 21.95 | 21.95 | +1.7 (+8.40%) | 22,158,800 |
4 Feb 2022 | USD | 20.22 | 20.51 | 19.81 | 20.25 | 20.25 | -0.24 (-1.17%) | 16,696,300 |
3 Feb 2022 | USD | 21.02 | 21.31 | 20.48 | 20.49 | 20.49 | -0.82 (-3.85%) | 14,938,100 |
2 Feb 2022 | USD | 21.42 | 21.89 | 20.98 | 21.31 | 21.31 | -0.3 (-1.39%) | 16,291,900 |
1 Feb 2022 | USD | 20.92 | 22.05 | 20.8 | 21.61 | 21.61 | +0.78 (+3.74%) | 21,910,500 |
31 Jan 2022 | USD | 19.55 | 20.92 | 19.14 | 20.83 | 20.83 | +1.27 (+6.49%) | 21,121,200 |
28 Jan 2022 | USD | 19.82 | 20.01 | 18.88 | 19.56 | 19.56 | -0.29 (-1.46%) | 25,874,300 |
27 Jan 2022 | USD | 21.13 | 21.43 | 19.67 | 19.85 | 19.85 | -1.08 (-5.16%) | 22,357,700 |
26 Jan 2022 | USD | 21.09 | 21.83 | 20.69 | 20.93 | 20.93 | +0.28 (+1.36%) | 22,823,100 |
25 Jan 2022 | USD | 19.46 | 20.9 | 19.34 | 20.65 | 20.65 | +0.68 (+3.41%) | 23,368,400 |
24 Jan 2022 | USD | 19.39 | 20.03 | 18.31 | 19.97 | 19.97 | -0.09 (-0.45%) | 30,496,400 |
21 Jan 2022 | USD | 20.89 | 20.89 | 19.9 | 20.06 | 20.06 | -0.97 (-4.61%) | 23,078,200 |
20 Jan 2022 | USD | 21.49 | 22.29 | 20.96 | 21.03 | 21.03 | -0.35 (-1.64%) | 15,432,300 |
19 Jan 2022 | USD | 21.86 | 21.94 | 21.32 | 21.38 | 21.38 | -0.56 (-2.55%) | 17,183,900 |
18 Jan 2022 | USD | 22.63 | 22.89 | 21.85 | 21.94 | 21.94 | -1.02 (-4.44%) | 17,309,100 |
14 Jan 2022 | USD | 22.83 | 23.1 | 22.31 | 22.96 | 22.96 | -0.15 (-0.65%) | 19,233,600 |
13 Jan 2022 | USD | 22.47 | 23.74 | 22.33 | 23.11 | 23.11 | +0.89 (+4.01%) | 25,294,500 |
12 Jan 2022 | USD | 22.06 | 22.35 | 21.72 | 22.22 | 22.22 | +0.22 (+1%) | 15,847,900 |
11 Jan 2022 | USD | 21.59 | 22.34 | 21.25 | 22 | 22 | +0.29 (+1.34%) | 15,729,800 |
10 Jan 2022 | USD | 22.44 | 22.44 | 21.19 | 21.71 | 21.71 | -0.49 (-2.21%) | 16,947,700 |
7 Jan 2022 | USD | 21.7 | 22.79 | 21.51 | 22.2 | 22.2 | +0.86 (+4.03%) | 22,005,600 |
6 Jan 2022 | USD | 21.81 | 22.41 | 21.32 | 21.34 | 21.34 | -0.32 (-1.48%) | 17,049,100 |