Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 18.3 | 19.27 | 18.14 | 18.43 | 18.43 | -0.28 (-1.50%) | 704,700 |
9 Feb 2022 | USD | 18.67 | 18.97 | 18.38 | 18.71 | 18.71 | +0.23 (+1.24%) | 551,100 |
8 Feb 2022 | USD | 17.78 | 18.52 | 17.65 | 18.48 | 18.48 | +0.75 (+4.23%) | 590,900 |
7 Feb 2022 | USD | 17.82 | 18.18 | 17.57 | 17.73 | 17.73 | -0.04 (-0.23%) | 454,400 |
4 Feb 2022 | USD | 17.42 | 17.89 | 17.29 | 17.77 | 17.77 | +0.24 (+1.37%) | 356,500 |
3 Feb 2022 | USD | 17.82 | 18.1 | 17.47 | 17.53 | 17.53 | -0.64 (-3.52%) | 376,800 |
2 Feb 2022 | USD | 18.24 | 18.47 | 17.87 | 18.17 | 18.17 | +0.15 (+0.83%) | 677,900 |
1 Feb 2022 | USD | 18.08 | 18.25 | 17.77 | 18.02 | 18.02 | +0.14 (+0.78%) | 610,500 |
31 Jan 2022 | USD | 17.38 | 17.88 | 17.21 | 17.88 | 17.88 | +0.54 (+3.11%) | 574,200 |
28 Jan 2022 | USD | 16.81 | 17.34 | 16.43 | 17.34 | 17.34 | +0.46 (+2.73%) | 373,000 |
27 Jan 2022 | USD | 17.41 | 17.66 | 16.79 | 16.88 | 16.88 | -0.46 (-2.65%) | 552,900 |
26 Jan 2022 | USD | 17.32 | 17.98 | 17.09 | 17.34 | 17.34 | +0.35 (+2.06%) | 507,400 |
25 Jan 2022 | USD | 17.38 | 17.64 | 16.91 | 16.99 | 16.99 | -0.88 (-4.92%) | 409,711 |
24 Jan 2022 | USD | 17.78 | 17.88 | 17.0101 | 17.87 | 17.87 | +0.38 (+2.17%) | 549,486 |
21 Jan 2022 | USD | 16.45 | 18.03 | 16.41 | 17.49 | 17.49 | +0.13 (+0.75%) | 697,300 |
20 Jan 2022 | USD | 18.25 | 18.36 | 17.36 | 17.36 | 17.36 | -0.73 (-4.04%) | 546,300 |
19 Jan 2022 | USD | 18.44 | 18.74 | 18.05 | 18.09 | 18.09 | -0.13 (-0.71%) | 1,107,600 |
18 Jan 2022 | USD | 19.57 | 19.7 | 18.2 | 18.22 | 18.22 | -1.57 (-7.93%) | 654,500 |
14 Jan 2022 | USD | 18.67 | 19.8 | 18.63 | 19.79 | 19.79 | +1.05 (+5.60%) | 704,500 |
13 Jan 2022 | USD | 19.17 | 19.5 | 18.7 | 18.74 | 18.74 | -0.24 (-1.26%) | 447,700 |
12 Jan 2022 | USD | 18.92 | 19.57 | 18.79 | 18.98 | 18.98 | +0.25 (+1.33%) | 664,600 |
11 Jan 2022 | USD | 18.29 | 18.88 | 18.23 | 18.73 | 18.73 | +0.26 (+1.41%) | 586,300 |
10 Jan 2022 | USD | 18.29 | 18.48 | 18.04 | 18.47 | 18.47 | -0.08 (-0.43%) | 449,200 |
7 Jan 2022 | USD | 19.2 | 19.25 | 18.54 | 18.55 | 18.55 | -0.71 (-3.69%) | 497,900 |
6 Jan 2022 | USD | 18.95 | 19.46 | 18.13 | 19.26 | 19.26 | +0.26 (+1.37%) | 592,500 |
5 Jan 2022 | USD | 19.24 | 19.93 | 18.96 | 19 | 19 | -0.2 (-1.04%) | 1,106,400 |
4 Jan 2022 | USD | 19.31 | 19.34 | 18.69 | 19.2 | 19.2 | -0.08 (-0.41%) | 702,700 |
3 Jan 2022 | USD | 18.98 | 19.32 | 18.74 | 19.28 | 19.28 | +0.43 (+2.28%) | 727,900 |
31 Dec 2021 | USD | 19 | 19.24 | 18.81 | 18.85 | 18.85 | -0.27 (-1.41%) | 395,400 |
30 Dec 2021 | USD | 19.25 | 19.37 | 19.06 | 19.12 | 19.12 | -0.12 (-0.62%) | 417,400 |