Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 12.13 | 12.32 | 11.82 | 12.15 | 12.15 | +0.03 (+0.25%) | 1,485,300 |
17 Mar 2022 | USD | 11.93 | 12.3 | 11.78 | 12.12 | 12.12 | +0.3 (+2.54%) | 586,500 |
16 Mar 2022 | USD | 11.95 | 12.11 | 11.66 | 11.82 | 11.82 | -0.06 (-0.51%) | 634,000 |
15 Mar 2022 | USD | 12 | 12.18 | 11.72 | 11.88 | 11.88 | -0.39 (-3.18%) | 538,100 |
14 Mar 2022 | USD | 12.66 | 12.68 | 12.1 | 12.27 | 12.27 | -0.55 (-4.29%) | 591,600 |
11 Mar 2022 | USD | 13.32 | 13.61 | 12.8 | 12.82 | 12.82 | -0.7 (-5.18%) | 441,200 |
10 Mar 2022 | USD | 13.3 | 13.65 | 13.19 | 13.52 | 13.52 | +0.14 (+1.05%) | 436,400 |
9 Mar 2022 | USD | 12.69 | 13.56 | 12.54 | 13.38 | 13.38 | +0.17 (+1.29%) | 494,300 |
8 Mar 2022 | USD | 12.26 | 13.68 | 12.25 | 13.21 | 13.21 | +1.14 (+9.44%) | 678,800 |
7 Mar 2022 | USD | 12.38 | 12.59 | 11.97 | 12.07 | 12.07 | -0.22 (-1.79%) | 505,800 |
4 Mar 2022 | USD | 11.75 | 12.37 | 11.72 | 12.29 | 12.29 | +0.37 (+3.10%) | 510,400 |
3 Mar 2022 | USD | 12.36 | 12.43 | 11.84 | 11.92 | 11.92 | -0.64 (-5.10%) | 610,900 |
2 Mar 2022 | USD | 12.39 | 12.85 | 12.36 | 12.56 | 12.56 | +0.37 (+3.04%) | 479,700 |
1 Mar 2022 | USD | 13.73 | 14.06 | 12.04 | 12.19 | 12.19 | -1.41 (-10.37%) | 1,596,500 |
28 Feb 2022 | USD | 13.37 | 13.83 | 13.21 | 13.6 | 13.6 | +0.06 (+0.44%) | 791,800 |
25 Feb 2022 | USD | 13.79 | 13.95 | 13.08 | 13.54 | 13.54 | -0.45 (-3.22%) | 934,600 |
24 Feb 2022 | USD | 13.76 | 14.04 | 13.15 | 13.99 | 13.99 | -0.72 (-4.89%) | 984,900 |
23 Feb 2022 | USD | 14.82 | 15.05 | 14.52 | 14.71 | 14.71 | -0.1 (-0.68%) | 381,000 |
22 Feb 2022 | USD | 15.25 | 15.25 | 14.59 | 14.81 | 14.81 | -0.1 (-0.67%) | 436,800 |
18 Feb 2022 | USD | 14.6 | 15.13 | 14.6 | 14.91 | 14.91 | +0.05 (+0.34%) | 485,500 |
17 Feb 2022 | USD | 14.68 | 15 | 14.59 | 14.86 | 14.86 | +0.08 (+0.54%) | 292,400 |
16 Feb 2022 | USD | 15.17 | 15.38 | 14.65 | 14.78 | 14.78 | -0.18 (-1.20%) | 410,084 |
15 Feb 2022 | USD | 14.53 | 15.02 | 14.36 | 14.96 | 14.96 | +0.16 (+1.08%) | 440,499 |
14 Feb 2022 | USD | 14.57 | 14.885 | 14.26 | 14.8 | 14.8 | +0.01 (+0.07%) | 626,586 |
11 Feb 2022 | USD | 14.53 | 14.92 | 14.28 | 14.79 | 14.79 | +0.46 (+3.21%) | 341,600 |
10 Feb 2022 | USD | 14.34 | 14.7 | 14.15 | 14.33 | 14.33 | -0.24 (-1.65%) | 345,900 |
9 Feb 2022 | USD | 14.2 | 14.6 | 14.1 | 14.57 | 14.57 | +0.45 (+3.19%) | 382,700 |
8 Feb 2022 | USD | 14.33 | 14.45 | 13.99 | 14.12 | 14.12 | -0.33 (-2.28%) | 316,700 |
7 Feb 2022 | USD | 14.35 | 14.7 | 14.34 | 14.45 | 14.45 | -0.1 (-0.69%) | 253,400 |
4 Feb 2022 | USD | 14.33 | 14.76 | 14.27 | 14.55 | 14.55 | +0.33 (+2.32%) | 315,800 |