Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 13.91 | 14.13 | 13.91 | 14.01 | 14.01 | +0.16 (+1.16%) | 201,100 |
16 Feb 2022 | USD | 13.64 | 13.88 | 13.59 | 13.85 | 13.85 | +0.18 (+1.32%) | 224,700 |
15 Feb 2022 | USD | 13.74 | 13.78 | 13.59 | 13.67 | 13.67 | -0.16 (-1.16%) | 460,700 |
14 Feb 2022 | USD | 13.93 | 13.97 | 13.72 | 13.83 | 13.83 | -0.24 (-1.71%) | 369,600 |
11 Feb 2022 | USD | 14.25 | 14.38 | 13.95 | 14.07 | 14.07 | -0.22 (-1.54%) | 289,300 |
10 Feb 2022 | USD | 14.34 | 14.42 | 14.14 | 14.29 | 14.29 | -0.11 (-0.76%) | 291,800 |
9 Feb 2022 | USD | 14.44 | 14.53 | 14.31 | 14.4 | 14.4 | -0.03 (-0.21%) | 167,000 |
8 Feb 2022 | USD | 14.45 | 14.58 | 14.37 | 14.43 | 14.43 | -0.05 (-0.35%) | 240,400 |
7 Feb 2022 | USD | 14.55 | 14.66 | 14.35 | 14.48 | 14.48 | -0.09 (-0.62%) | 239,100 |
4 Feb 2022 | USD | 14.82 | 14.867 | 14.47 | 14.57 | 14.57 | -0.29 (-1.95%) | 274,700 |
3 Feb 2022 | USD | 14.86 | 14.89 | 14.65 | 14.86 | 14.86 | -0.05 (-0.34%) | 148,900 |
2 Feb 2022 | USD | 15.17 | 15.274 | 14.71 | 14.91 | 14.91 | -0.23 (-1.52%) | 328,700 |
1 Feb 2022 | USD | 15.15 | 15.39 | 15.09 | 15.14 | 15.14 | 0.0 (0.0%) | 636,200 |
31 Jan 2022 | USD | 15.02 | 15.24 | 15 | 15.14 | 15.14 | +0.14 (+0.93%) | 74,000 |
28 Jan 2022 | USD | 15.1 | 15.226 | 14.9 | 15 | 15 | -0.13 (-0.86%) | 139,800 |
27 Jan 2022 | USD | 15.02 | 15.2 | 14.964 | 15.13 | 15.13 | +0.13 (+0.87%) | 152,300 |
26 Jan 2022 | USD | 15.1 | 15.25 | 14.96 | 15 | 15 | -0.06 (-0.40%) | 223,600 |
25 Jan 2022 | USD | 15.21 | 15.67 | 15.01 | 15.06 | 15.06 | -0.21 (-1.38%) | 318,900 |
24 Jan 2022 | USD | 15.43 | 15.54 | 15.17 | 15.27 | 15.27 | -0.3 (-1.93%) | 308,200 |
21 Jan 2022 | USD | 15.3 | 15.57 | 15.3 | 15.57 | 15.57 | +0.2 (+1.30%) | 348,300 |
20 Jan 2022 | USD | 15.53 | 15.7 | 15.3 | 15.37 | 15.37 | -0.14 (-0.90%) | 166,900 |
19 Jan 2022 | USD | 15.55 | 15.675 | 15.49 | 15.51 | 15.51 | -0.11 (-0.70%) | 191,200 |
18 Jan 2022 | USD | 15.59 | 15.72 | 15.52 | 15.62 | 15.62 | -0.16 (-1.01%) | 191,200 |
14 Jan 2022 | USD | 15.81 | 15.84 | 15.64 | 15.78 | 15.78 | +0.05 (+0.32%) | 188,300 |
13 Jan 2022 | USD | 15.74 | 15.85 | 15.68 | 15.73 | 15.73 | -0.1 (-0.63%) | 143,500 |
12 Jan 2022 | USD | 15.83 | 15.88 | 15.77 | 15.83 | 15.83 | +0.03 (+0.19%) | 130,300 |
11 Jan 2022 | USD | 15.79 | 15.87 | 15.73 | 15.8 | 15.8 | +0.06 (+0.38%) | 55,300 |
10 Jan 2022 | USD | 15.81 | 15.893 | 15.664 | 15.74 | 15.74 | +0.04 (+0.25%) | 70,100 |
7 Jan 2022 | USD | 15.71 | 15.92 | 15.67 | 15.7 | 15.7 | -0.04 (-0.25%) | 106,200 |
6 Jan 2022 | USD | 15.9 | 16.13 | 15.67 | 15.74 | 15.74 | -0.22 (-1.38%) | 188,000 |