Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 16.05 | 16.21 | 16.05 | 16.17 | 16.17 | -0.05 (-0.31%) | 287,200 |
14 Feb 2022 | USD | 16.22 | 16.29 | 16.17 | 16.22 | 16.22 | +0.07 (+0.43%) | 348,300 |
11 Feb 2022 | USD | 16.27 | 16.39 | 16.11 | 16.15 | 16.15 | -0.03 (-0.19%) | 9,439,100 |
10 Feb 2022 | USD | 15.99 | 16.2 | 15.97 | 16.18 | 16.18 | +0.13 (+0.81%) | 603,600 |
9 Feb 2022 | USD | 16.09 | 16.09 | 15.94 | 16.05 | 16.05 | +0.06 (+0.38%) | 364,300 |
8 Feb 2022 | USD | 15.9 | 16.02 | 15.85 | 15.99 | 15.99 | -0.11 (-0.68%) | 306,300 |
7 Feb 2022 | USD | 16.03 | 16.14 | 16 | 16.1 | 16.1 | -0.2 (-1.23%) | 501,400 |
4 Feb 2022 | USD | 16.02 | 16.55 | 15.65 | 16.3 | 16.3 | -0.23 (-1.39%) | 563,500 |
3 Feb 2022 | USD | 16.6 | 16.65 | 16.51 | 16.53 | 16.53 | -0.24 (-1.43%) | 372,500 |
2 Feb 2022 | USD | 16.59 | 16.81 | 16.58 | 16.77 | 16.77 | +0.24 (+1.45%) | 591,100 |
1 Feb 2022 | USD | 16.52 | 16.55 | 16.37 | 16.53 | 16.53 | +0.04 (+0.24%) | 434,400 |
31 Jan 2022 | USD | 16.34 | 16.5 | 16.27 | 16.49 | 16.49 | -0.06 (-0.36%) | 553,700 |
28 Jan 2022 | USD | 16.37 | 16.55 | 16.26 | 16.55 | 16.55 | -0.34 (-2.01%) | 1,034,300 |
27 Jan 2022 | USD | 16.9 | 16.99 | 16.79 | 16.89 | 16.89 | -0.11 (-0.65%) | 526,100 |
26 Jan 2022 | USD | 17.17 | 17.21 | 16.9 | 17 | 17 | -0.53 (-3.02%) | 590,200 |
25 Jan 2022 | USD | 17.34 | 17.71 | 17.29 | 17.53 | 17.53 | -0.18 (-1.02%) | 1,764,800 |
24 Jan 2022 | USD | 17.67 | 17.9 | 17.47 | 17.71 | 17.71 | +0.05 (+0.28%) | 623,600 |
21 Jan 2022 | USD | 17.63 | 17.77 | 17.61 | 17.66 | 17.66 | -0.02 (-0.11%) | 3,745,700 |
20 Jan 2022 | USD | 17.73 | 17.8 | 17.66 | 17.68 | 17.68 | +0.13 (+0.74%) | 2,657,500 |
19 Jan 2022 | USD | 17.56 | 17.66 | 17.49 | 17.55 | 17.55 | +0.1 (+0.57%) | 641,900 |
18 Jan 2022 | USD | 17.51 | 17.52 | 17.37 | 17.45 | 17.45 | +0.24 (+1.39%) | 836,300 |
14 Jan 2022 | USD | 17.15 | 17.28 | 17.09 | 17.21 | 17.21 | -0.09 (-0.52%) | 1,902,100 |
13 Jan 2022 | USD | 17.28 | 17.44 | 17.28 | 17.3 | 17.3 | -0.05 (-0.29%) | 1,952,000 |
12 Jan 2022 | USD | 17.32 | 17.37 | 17.23 | 17.35 | 17.35 | +0.1 (+0.58%) | 405,000 |
11 Jan 2022 | USD | 17.14 | 17.3 | 17.14 | 17.25 | 17.25 | -0.31 (-1.77%) | 652,400 |
10 Jan 2022 | USD | 17.38 | 17.56 | 17.29 | 17.56 | 17.56 | +0.12 (+0.69%) | 759,600 |
7 Jan 2022 | USD | 17.28 | 17.45 | 17.26 | 17.44 | 17.44 | +0.1 (+0.58%) | 771,700 |
6 Jan 2022 | USD | 17.3 | 17.43 | 17.23 | 17.34 | 17.34 | +0.02 (+0.12%) | 923,800 |
5 Jan 2022 | USD | 17.34 | 17.54 | 17.32 | 17.32 | 17.32 | -0.1 (-0.57%) | 338,600 |
4 Jan 2022 | USD | 17.34 | 17.47 | 17.33 | 17.42 | 17.42 | -0.03 (-0.17%) | 881,300 |