Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 14.84 | 15.04 | 14.66 | 14.72 | 14.72 | -0.28 (-1.87%) | 298,100 |
9 Feb 2022 | USD | 14.73 | 15 | 14.73 | 15 | 15 | +0.33 (+2.25%) | 158,700 |
8 Feb 2022 | USD | 14.5 | 14.67 | 14.44 | 14.67 | 14.67 | +0.19 (+1.31%) | 138,300 |
7 Feb 2022 | USD | 14.74 | 14.75 | 14.44 | 14.48 | 14.48 | -0.21 (-1.43%) | 215,400 |
4 Feb 2022 | USD | 14.46 | 14.79 | 14.46 | 14.69 | 14.69 | +0.19 (+1.31%) | 363,600 |
3 Feb 2022 | USD | 14.65 | 14.76 | 14.49 | 14.5 | 14.5 | -0.31 (-2.09%) | 161,900 |
2 Feb 2022 | USD | 14.83 | 14.91 | 14.68 | 14.81 | 14.81 | +0.06 (+0.41%) | 309,600 |
1 Feb 2022 | USD | 14.76 | 14.84 | 14.59 | 14.75 | 14.75 | +0.02 (+0.14%) | 120,011 |
31 Jan 2022 | USD | 14.34 | 14.73 | 14.34 | 14.73 | 14.73 | +0.43 (+3.01%) | 314,765 |
28 Jan 2022 | USD | 14.09 | 14.33 | 13.93 | 14.3 | 14.3 | +0.2 (+1.42%) | 291,000 |
27 Jan 2022 | USD | 14.2 | 14.36 | 14.04 | 14.1 | 14.1 | -0.03 (-0.21%) | 182,000 |
26 Jan 2022 | USD | 14.35 | 14.6 | 14.01 | 14.13 | 14.13 | -0.07 (-0.49%) | 318,300 |
25 Jan 2022 | USD | 14.05 | 14.37 | 13.92 | 14.2 | 14.2 | -0.18 (-1.25%) | 317,400 |
24 Jan 2022 | USD | 14.01 | 14.38 | 13.48 | 14.38 | 14.38 | +0.21 (+1.48%) | 332,600 |
21 Jan 2022 | USD | 14.72 | 14.83 | 14.12 | 14.17 | 14.17 | -0.63 (-4.26%) | 417,800 |
20 Jan 2022 | USD | 15.13 | 15.25 | 14.8 | 14.8 | 14.8 | -0.21 (-1.40%) | 181,000 |
19 Jan 2022 | USD | 15.16 | 15.45 | 15 | 15.01 | 15.01 | -0.09 (-0.60%) | 264,900 |
18 Jan 2022 | USD | 15.39 | 15.41 | 15.07 | 15.1 | 15.1 | -0.48 (-3.08%) | 209,700 |
14 Jan 2022 | USD | 15.38 | 15.58 | 15.26 | 15.58 | 15.58 | +0.11 (+0.71%) | 178,000 |
13 Jan 2022 | USD | 15.79 | 15.82 | 15.45 | 15.47 | 15.47 | -0.22 (-1.40%) | 193,400 |
12 Jan 2022 | USD | 15.95 | 16.09 | 15.68 | 15.69 | 15.69 | -0.26 (-1.63%) | 268,200 |
11 Jan 2022 | USD | 15.79 | 16 | 15.64 | 15.95 | 15.95 | +0.17 (+1.08%) | 432,000 |
10 Jan 2022 | USD | 15.57 | 15.78 | 15.31 | 15.78 | 15.78 | +0.1 (+0.64%) | 282,000 |
7 Jan 2022 | USD | 15.84 | 15.89 | 15.63 | 15.68 | 15.68 | -0.05 (-0.32%) | 436,100 |
6 Jan 2022 | USD | 15.66 | 15.8 | 15.51 | 15.73 | 15.73 | +0.07 (+0.45%) | 311,400 |
5 Jan 2022 | USD | 15.98 | 15.98 | 15.64 | 15.66 | 15.66 | -0.33 (-2.06%) | 302,600 |
4 Jan 2022 | USD | 16.16 | 16.16 | 15.84 | 15.99 | 15.99 | -0.16 (-0.99%) | 320,900 |
3 Jan 2022 | USD | 16.11 | 16.19 | 15.99 | 16.15 | 16.15 | +0.09 (+0.56%) | 131,900 |
31 Dec 2021 | USD | 16.04 | 16.18 | 16.04 | 16.06 | 16.06 | -0.08 (-0.50%) | 172,500 |
30 Dec 2021 | USD | 16.14 | 16.16 | 16.07 | 16.14 | 16.14 | -0.02 (-0.12%) | 150,600 |