Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 23.6 | 23.88 | 22.543 | 22.67 | 22.67 | -1.25 (-5.23%) | 575,500 |
16 Feb 2022 | USD | 24.02 | 25.1 | 23.77 | 23.92 | 23.92 | -0.57 (-2.33%) | 607,400 |
15 Feb 2022 | USD | 22.76 | 24.51 | 22.41 | 24.49 | 24.49 | +2.12 (+9.48%) | 483,500 |
14 Feb 2022 | USD | 23.12 | 23.61 | 22.29 | 22.37 | 22.37 | -0.8 (-3.45%) | 586,500 |
11 Feb 2022 | USD | 23.25 | 23.97 | 22.79 | 23.17 | 23.17 | +0.13 (+0.56%) | 344,000 |
10 Feb 2022 | USD | 22.8 | 24.04 | 22.7 | 23.04 | 23.04 | -0.01 (-0.04%) | 517,300 |
9 Feb 2022 | USD | 22.1 | 23.07 | 22.04 | 23.05 | 23.05 | +1.39 (+6.42%) | 346,600 |
8 Feb 2022 | USD | 21.42 | 21.71 | 20.97 | 21.66 | 21.66 | +0.1 (+0.46%) | 371,000 |
7 Feb 2022 | USD | 21.98 | 22.4 | 21.47 | 21.56 | 21.56 | -0.48 (-2.18%) | 337,600 |
4 Feb 2022 | USD | 21.33 | 22.331 | 21.14 | 22.04 | 22.04 | +0.87 (+4.11%) | 391,900 |
3 Feb 2022 | USD | 21.82 | 22.08 | 21.04 | 21.17 | 21.17 | -1.14 (-5.11%) | 502,100 |
2 Feb 2022 | USD | 23.06 | 23.105 | 22.21 | 22.31 | 22.31 | -0.66 (-2.87%) | 592,600 |
1 Feb 2022 | USD | 22.03 | 23.064 | 21.69 | 22.97 | 22.97 | +1.01 (+4.60%) | 695,000 |
31 Jan 2022 | USD | 20.32 | 22.17 | 20.16 | 21.96 | 21.96 | +1.65 (+8.12%) | 611,100 |
28 Jan 2022 | USD | 19.7 | 20.39 | 19.42 | 20.31 | 20.31 | +0.34 (+1.70%) | 431,900 |
27 Jan 2022 | USD | 20.5 | 20.8 | 19.41 | 19.97 | 19.97 | -0.12 (-0.60%) | 552,500 |
26 Jan 2022 | USD | 21.5 | 21.86 | 19.92 | 20.09 | 20.09 | -0.88 (-4.20%) | 1,106,000 |
25 Jan 2022 | USD | 21.15 | 21.45 | 19.98 | 20.97 | 20.97 | -0.16 (-0.76%) | 698,300 |
24 Jan 2022 | USD | 20.15 | 21.15 | 19.17 | 21.13 | 21.13 | +0.63 (+3.07%) | 899,370 |
21 Jan 2022 | USD | 22.3 | 22.379 | 20.47 | 20.5 | 20.5 | -2.25 (-9.89%) | 1,150,100 |
20 Jan 2022 | USD | 23.02 | 23.98 | 22.65 | 22.75 | 22.75 | -0.11 (-0.48%) | 449,700 |
19 Jan 2022 | USD | 22.99 | 23.65 | 22.76 | 22.86 | 22.86 | +0.01 (+0.04%) | 712,800 |
18 Jan 2022 | USD | 23.86 | 24.09 | 22.6 | 22.85 | 22.85 | -1.24 (-5.15%) | 710,900 |
14 Jan 2022 | USD | 23.84 | 24.35 | 23.53 | 24.09 | 24.09 | +0.43 (+1.82%) | 569,600 |
13 Jan 2022 | USD | 24.2 | 24.54 | 23.39 | 23.66 | 23.66 | -0.46 (-1.91%) | 831,400 |
12 Jan 2022 | USD | 24.74 | 24.74 | 23.67 | 24.12 | 24.12 | -0.27 (-1.11%) | 587,100 |
11 Jan 2022 | USD | 23.16 | 24.57 | 22.87 | 24.39 | 24.39 | +1.31 (+5.68%) | 633,700 |
10 Jan 2022 | USD | 23.9 | 24 | 22.25 | 23.08 | 23.08 | -0.84 (-3.51%) | 858,000 |
7 Jan 2022 | USD | 24.18 | 24.18 | 23.34 | 23.92 | 23.92 | -0.4 (-1.64%) | 772,300 |
6 Jan 2022 | USD | 24.54 | 24.93 | 23.51 | 24.32 | 24.32 | +0.01 (+0.04%) | 835,800 |