Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 15.03 | 15.03 | 14.9 | 14.92 | 14.92 | -0.06 (-0.40%) | 77,700 |
16 Feb 2022 | USD | 14.6 | 15.07 | 14.6 | 14.98 | 14.98 | +0.28 (+1.90%) | 231,500 |
15 Feb 2022 | USD | 14.67 | 14.71 | 14.66 | 14.7 | 14.7 | -0.01 (-0.07%) | 148,300 |
14 Feb 2022 | USD | 14.8 | 14.85 | 14.64 | 14.71 | 14.71 | -0.18 (-1.21%) | 169,800 |
11 Feb 2022 | USD | 14.99 | 14.99 | 14.84 | 14.89 | 14.89 | -0.1 (-0.67%) | 111,600 |
10 Feb 2022 | USD | 14.98 | 15.05 | 14.95 | 14.99 | 14.99 | -0.05 (-0.33%) | 120,500 |
9 Feb 2022 | USD | 15.08 | 15.11 | 15.01 | 15.04 | 15.04 | -0.04 (-0.27%) | 66,600 |
8 Feb 2022 | USD | 15.1 | 15.12 | 15.06 | 15.08 | 15.08 | +0.02 (+0.13%) | 73,300 |
7 Feb 2022 | USD | 14.98 | 15.09 | 14.96 | 15.06 | 15.06 | +0.05 (+0.33%) | 63,800 |
4 Feb 2022 | USD | 14.99 | 15.12 | 14.99 | 15.01 | 15.01 | -0.09 (-0.60%) | 164,600 |
3 Feb 2022 | USD | 15.14 | 15.15 | 15.08 | 15.1 | 15.1 | -0.09 (-0.59%) | 92,800 |
2 Feb 2022 | USD | 15.24 | 15.35 | 15.17 | 15.19 | 15.19 | -0.02 (-0.13%) | 116,100 |
1 Feb 2022 | USD | 15.22 | 15.25 | 15.15 | 15.21 | 15.21 | +0.09 (+0.60%) | 112,300 |
31 Jan 2022 | USD | 15.07 | 15.15 | 15.03 | 15.12 | 15.12 | +0.04 (+0.27%) | 62,900 |
28 Jan 2022 | USD | 15.22 | 15.28 | 15.07 | 15.08 | 15.08 | -0.11 (-0.72%) | 75,300 |
27 Jan 2022 | USD | 15.2 | 15.31 | 15.15 | 15.19 | 15.19 | 0.0 (0.0%) | 95,900 |
26 Jan 2022 | USD | 15.25 | 15.35 | 15.17 | 15.19 | 15.19 | -0.01 (-0.07%) | 83,400 |
25 Jan 2022 | USD | 15.14 | 15.33 | 15.1 | 15.2 | 15.2 | -0.01 (-0.07%) | 92,500 |
24 Jan 2022 | USD | 15.07 | 15.24 | 15.03 | 15.21 | 15.21 | +0.06 (+0.40%) | 238,600 |
21 Jan 2022 | USD | 15.29 | 15.4 | 15.09 | 15.15 | 15.15 | -0.16 (-1.05%) | 142,500 |
20 Jan 2022 | USD | 15.44 | 15.48 | 15.28 | 15.31 | 15.31 | -0.05 (-0.33%) | 109,400 |
19 Jan 2022 | USD | 15.41 | 15.5 | 15.34 | 15.36 | 15.36 | -0.03 (-0.19%) | 187,600 |
18 Jan 2022 | USD | 15.55 | 15.6 | 15.38 | 15.39 | 15.39 | -0.19 (-1.22%) | 127,900 |
14 Jan 2022 | USD | 15.66 | 15.66 | 15.58 | 15.58 | 15.58 | -0.14 (-0.89%) | 96,500 |
13 Jan 2022 | USD | 15.72 | 15.76 | 15.68 | 15.72 | 15.72 | 0.0 (0.0%) | 58,400 |
12 Jan 2022 | USD | 15.77 | 15.81 | 15.72 | 15.72 | 15.72 | +0.01 (+0.06%) | 59,400 |
11 Jan 2022 | USD | 15.64 | 15.81 | 15.61 | 15.71 | 15.71 | +0.06 (+0.38%) | 89,100 |
10 Jan 2022 | USD | 15.64 | 15.65 | 15.6 | 15.65 | 15.65 | +0.03 (+0.19%) | 55,600 |
7 Jan 2022 | USD | 15.67 | 15.69 | 15.54 | 15.62 | 15.62 | +0.01 (+0.06%) | 123,400 |
6 Jan 2022 | USD | 15.65 | 15.7 | 15.6 | 15.61 | 15.61 | -0.02 (-0.13%) | 66,900 |