Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 21.45 | 21.81 | 21.18 | 21.45 | 21.45 | -0.06 (-0.28%) | 168,200 |
17 Mar 2022 | USD | 20.95 | 21.71 | 20.79 | 21.51 | 21.51 | +0.58 (+2.77%) | 161,400 |
16 Mar 2022 | USD | 21.4 | 21.82 | 20.53 | 20.93 | 20.93 | -0.34 (-1.60%) | 155,700 |
15 Mar 2022 | USD | 21.34 | 21.8 | 21.05 | 21.27 | 21.27 | -0.37 (-1.71%) | 158,300 |
14 Mar 2022 | USD | 22.85 | 22.86 | 21.44 | 21.64 | 21.64 | -1.21 (-5.30%) | 177,000 |
11 Mar 2022 | USD | 23.6 | 24.34 | 22.72 | 22.85 | 22.85 | -1.26 (-5.23%) | 168,200 |
10 Mar 2022 | USD | 22.97 | 24.56 | 22.97 | 24.11 | 24.11 | +0.97 (+4.19%) | 125,700 |
9 Mar 2022 | USD | 23.32 | 23.5 | 22.63 | 23.14 | 23.14 | -0.06 (-0.26%) | 174,900 |
8 Mar 2022 | USD | 23.5 | 23.93 | 22.75 | 23.2 | 23.2 | -0.21 (-0.90%) | 195,400 |
7 Mar 2022 | USD | 24.04 | 24.66 | 23.29 | 23.41 | 23.41 | -0.52 (-2.17%) | 168,400 |
4 Mar 2022 | USD | 24.42 | 24.59 | 23.26 | 23.93 | 23.93 | -0.17 (-0.71%) | 190,700 |
3 Mar 2022 | USD | 24.07 | 24.4 | 23.1 | 24.1 | 24.1 | +0.54 (+2.29%) | 342,600 |
2 Mar 2022 | USD | 23.79 | 24.22 | 22.8 | 23.56 | 23.56 | +0.37 (+1.60%) | 375,000 |
1 Mar 2022 | USD | 21.03 | 23.3 | 20.51 | 23.19 | 23.19 | +2.24 (+10.69%) | 1,112,800 |
28 Feb 2022 | USD | 21.63 | 21.73 | 20.36 | 20.95 | 20.95 | -0.65 (-3.01%) | 176,700 |
25 Feb 2022 | USD | 21.18 | 21.64 | 20.97 | 21.6 | 21.6 | +0.61 (+2.91%) | 76,400 |
24 Feb 2022 | USD | 20.71 | 20.99 | 20.05 | 20.99 | 20.99 | -0.09 (-0.43%) | 102,600 |
23 Feb 2022 | USD | 21.19 | 21.51 | 20.23 | 21.08 | 21.08 | 0.0 (0.0%) | 139,000 |
22 Feb 2022 | USD | 20.45 | 21.2 | 20.35 | 21.08 | 21.08 | +0.78 (+3.84%) | 236,600 |
18 Feb 2022 | USD | 20.42 | 20.7 | 20.13 | 20.3 | 20.3 | -0.28 (-1.36%) | 50,300 |
17 Feb 2022 | USD | 20.45 | 20.8 | 20.3 | 20.58 | 20.58 | +0.18 (+0.88%) | 85,400 |
16 Feb 2022 | USD | 19.8 | 20.55 | 19.56 | 20.4 | 20.4 | +0.5 (+2.51%) | 144,700 |
15 Feb 2022 | USD | 19.99 | 20.19 | 19.65 | 19.9 | 19.9 | +0.01 (+0.05%) | 87,400 |
14 Feb 2022 | USD | 20.32 | 20.7 | 19.61 | 19.89 | 19.89 | -0.42 (-2.07%) | 105,400 |
11 Feb 2022 | USD | 19.03 | 21.54 | 19.03 | 20.31 | 20.31 | +1.3 (+6.84%) | 569,200 |
10 Feb 2022 | USD | 18.82 | 19.6 | 18.8 | 19.01 | 19.01 | -0.16 (-0.83%) | 85,800 |
9 Feb 2022 | USD | 19.08 | 19.37 | 18.92 | 19.17 | 19.17 | +0.23 (+1.21%) | 74,800 |
8 Feb 2022 | USD | 18.94 | 19.11 | 18.75 | 18.94 | 18.94 | 0.0 (0.0%) | 44,400 |
7 Feb 2022 | USD | 19.38 | 19.57 | 18.93 | 18.94 | 18.94 | -0.29 (-1.51%) | 77,100 |
4 Feb 2022 | USD | 19.32 | 19.53 | 18.89 | 19.23 | 19.23 | -0.21 (-1.08%) | 68,700 |