Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 27.63 | 28.16 | 27.63 | 27.99 | 27.99 | +0.11 (+0.39%) | 274,400 |
9 Feb 2022 | USD | 28.59 | 28.59 | 27.75 | 27.88 | 27.88 | -0.72 (-2.52%) | 214,000 |
8 Feb 2022 | USD | 27.92 | 28.67 | 27.8 | 28.6 | 28.6 | +0.91 (+3.29%) | 291,300 |
7 Feb 2022 | USD | 27.33 | 27.89 | 27.22 | 27.69 | 27.69 | +0.38 (+1.39%) | 388,800 |
4 Feb 2022 | USD | 26.9 | 27.52 | 26.59 | 27.31 | 27.31 | +0.55 (+2.06%) | 259,400 |
3 Feb 2022 | USD | 27.25 | 27.48 | 26.68 | 26.76 | 26.76 | -0.52 (-1.91%) | 218,800 |
2 Feb 2022 | USD | 27.61 | 27.77 | 26.92 | 27.28 | 27.28 | -0.44 (-1.59%) | 310,400 |
1 Feb 2022 | USD | 27.54 | 28.04 | 27.11 | 27.72 | 27.72 | +0.05 (+0.18%) | 407,500 |
31 Jan 2022 | USD | 27.55 | 27.89 | 26.8 | 27.67 | 27.67 | -0.24 (-0.86%) | 287,800 |
28 Jan 2022 | USD | 27.38 | 27.91 | 27 | 27.91 | 27.91 | +0.42 (+1.53%) | 176,800 |
27 Jan 2022 | USD | 28.42 | 28.69 | 27.33 | 27.49 | 27.49 | +0.03 (+0.11%) | 244,100 |
26 Jan 2022 | USD | 28 | 28.45 | 27.04 | 27.46 | 27.46 | -0.32 (-1.15%) | 234,800 |
25 Jan 2022 | USD | 27.55 | 28.175 | 27.07 | 27.78 | 27.78 | -0.05 (-0.18%) | 206,665 |
24 Jan 2022 | USD | 26.67 | 27.98 | 26.451 | 27.83 | 27.83 | +0.79 (+2.92%) | 316,367 |
21 Jan 2022 | USD | 27.61 | 27.94 | 27.03 | 27.04 | 27.04 | -0.7 (-2.52%) | 368,900 |
20 Jan 2022 | USD | 28.8 | 29.17 | 27.62 | 27.74 | 27.74 | -1.13 (-3.91%) | 309,300 |
19 Jan 2022 | USD | 28.49 | 30.21 | 27.7 | 28.87 | 28.87 | -1.33 (-4.40%) | 252,800 |
18 Jan 2022 | USD | 30.37 | 30.93 | 30.13 | 30.2 | 30.2 | -0.34 (-1.11%) | 180,800 |
14 Jan 2022 | USD | 29.42 | 30.55 | 29.42 | 30.54 | 30.54 | +0.58 (+1.94%) | 179,000 |
13 Jan 2022 | USD | 29.36 | 30.31 | 29.36 | 29.96 | 29.96 | +0.81 (+2.78%) | 195,000 |
12 Jan 2022 | USD | 29.58 | 29.72 | 29.13 | 29.15 | 29.15 | -0.4 (-1.35%) | 334,071 |
11 Jan 2022 | USD | 29.74 | 30.0258 | 29.17 | 29.55 | 29.55 | -0.02 (-0.07%) | 180,900 |
10 Jan 2022 | USD | 29.58 | 29.64 | 29.195 | 29.57 | 29.57 | +0.17 (+0.58%) | 307,957 |
7 Jan 2022 | USD | 29.07 | 29.56 | 28.78 | 29.4 | 29.4 | +0.32 (+1.10%) | 366,900 |
6 Jan 2022 | USD | 28.33 | 29.17 | 28.28 | 29.08 | 29.08 | +1.06 (+3.78%) | 211,000 |
5 Jan 2022 | USD | 28.11 | 28.57 | 27.97 | 28.02 | 28.02 | +0.11 (+0.39%) | 145,500 |
4 Jan 2022 | USD | 27.97 | 28.38 | 27.68 | 27.91 | 27.91 | +0.54 (+1.97%) | 168,000 |
3 Jan 2022 | USD | 26.9 | 27.55 | 26.88 | 27.37 | 27.37 | +0.81 (+3.05%) | 226,100 |
31 Dec 2021 | USD | 26.71 | 26.96 | 26.47 | 26.56 | 26.56 | -0.29 (-1.08%) | 182,000 |
30 Dec 2021 | USD | 26.86 | 27.19 | 26.8 | 26.85 | 26.85 | -0.17 (-0.63%) | 187,200 |