Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 17.97 | 18.4 | 17.94 | 18.36 | 18.36 | +0.58 (+3.26%) | 602,800 |
24 Mar 2022 | USD | 17.37 | 17.82 | 17.07 | 17.78 | 17.78 | +0.6 (+3.49%) | 331,600 |
23 Mar 2022 | USD | 17.47 | 17.7 | 17.15 | 17.18 | 17.18 | -0.34 (-1.94%) | 362,600 |
22 Mar 2022 | USD | 17.56 | 17.76 | 17.38 | 17.52 | 17.52 | -0.04 (-0.23%) | 364,300 |
21 Mar 2022 | USD | 17.6 | 17.87 | 17.29 | 17.56 | 17.56 | 0.0 (0.0%) | 398,000 |
18 Mar 2022 | USD | 17.07 | 17.74 | 16.95 | 17.56 | 17.56 | +0.38 (+2.21%) | 935,800 |
17 Mar 2022 | USD | 17.07 | 17.3 | 16.88 | 17.18 | 17.18 | +0.1 (+0.59%) | 361,900 |
16 Mar 2022 | USD | 16.67 | 17.16 | 16.64 | 17.08 | 17.08 | +0.71 (+4.34%) | 735,100 |
15 Mar 2022 | USD | 16.41 | 16.49 | 15.98 | 16.37 | 16.37 | +0.12 (+0.74%) | 625,100 |
14 Mar 2022 | USD | 17.01 | 17.12 | 15.86 | 16.25 | 16.25 | -0.82 (-4.80%) | 718,500 |
11 Mar 2022 | USD | 17.69 | 17.78 | 16.98 | 17.07 | 17.07 | -0.44 (-2.51%) | 412,900 |
10 Mar 2022 | USD | 17.21 | 17.56 | 16.96 | 17.51 | 17.51 | -0.09 (-0.51%) | 548,000 |
9 Mar 2022 | USD | 17.59 | 17.81 | 17.43 | 17.6 | 17.6 | +0.56 (+3.29%) | 291,100 |
8 Mar 2022 | USD | 17.08 | 17.57 | 16.78 | 17.04 | 17.04 | 0.0 (0.0%) | 509,300 |
7 Mar 2022 | USD | 18.17 | 18.36 | 16.98 | 17.04 | 17.04 | -1.06 (-5.86%) | 595,500 |
4 Mar 2022 | USD | 18.34 | 18.64 | 17.87 | 18.1 | 18.1 | -0.55 (-2.95%) | 619,000 |
3 Mar 2022 | USD | 18.72 | 18.74 | 18.28 | 18.65 | 18.65 | +0.16 (+0.87%) | 571,700 |
2 Mar 2022 | USD | 17.91 | 18.64 | 17.91 | 18.49 | 18.49 | +0.74 (+4.17%) | 610,700 |
1 Mar 2022 | USD | 18.39 | 18.69 | 17.54 | 17.75 | 17.75 | -0.67 (-3.64%) | 655,000 |
28 Feb 2022 | USD | 18.76 | 18.78 | 18.09 | 18.42 | 18.42 | -0.35 (-1.86%) | 929,900 |
25 Feb 2022 | USD | 19.03 | 19.1 | 18.53 | 18.77 | 18.77 | -0.25 (-1.31%) | 859,800 |
24 Feb 2022 | USD | 16.83 | 19.05 | 16.69 | 19.02 | 19.02 | +1.76 (+10.20%) | 1,257,100 |
23 Feb 2022 | USD | 20.24 | 20.3 | 16.81 | 17.26 | 17.26 | -1.31 (-7.05%) | 2,056,800 |
22 Feb 2022 | USD | 18.13 | 18.98 | 17.9 | 18.57 | 18.57 | +0.22 (+1.20%) | 1,039,200 |
18 Feb 2022 | USD | 18.71 | 18.74 | 18.07 | 18.35 | 18.35 | -0.37 (-1.98%) | 407,600 |
17 Feb 2022 | USD | 18.81 | 18.9 | 18.55 | 18.72 | 18.72 | -0.24 (-1.27%) | 395,800 |
16 Feb 2022 | USD | 18.64 | 19.04 | 18.4 | 18.96 | 18.96 | +0.14 (+0.74%) | 429,600 |
15 Feb 2022 | USD | 18.11 | 18.89 | 18.11 | 18.82 | 18.82 | +0.97 (+5.43%) | 574,200 |
14 Feb 2022 | USD | 17.74 | 18.18 | 17.57 | 17.85 | 17.85 | +0.12 (+0.68%) | 392,200 |
11 Feb 2022 | USD | 18.36 | 18.62 | 17.57 | 17.73 | 17.73 | -0.7 (-3.80%) | 522,500 |