Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 14.25 | 14.45 | 14.01 | 14.19 | 14.19 | -0.06 (-0.42%) | 844,400 |
10 Feb 2022 | USD | 14.56 | 14.67 | 14.2 | 14.25 | 14.25 | -0.39 (-2.66%) | 987,600 |
9 Feb 2022 | USD | 14.7 | 14.8 | 14.61 | 14.64 | 14.64 | +0.04 (+0.27%) | 828,400 |
8 Feb 2022 | USD | 14.47 | 14.69 | 14.47 | 14.6 | 14.6 | +0.18 (+1.25%) | 889,400 |
7 Feb 2022 | USD | 14.3 | 14.58 | 14.3 | 14.42 | 14.42 | +0.16 (+1.12%) | 684,700 |
4 Feb 2022 | USD | 14.11 | 14.38 | 13.97 | 14.26 | 14.26 | +0.09 (+0.64%) | 860,200 |
3 Feb 2022 | USD | 14.39 | 14.44 | 14.16 | 14.17 | 14.17 | -0.26 (-1.80%) | 804,600 |
2 Feb 2022 | USD | 14.6 | 14.69 | 14.19 | 14.43 | 14.43 | -0.1 (-0.69%) | 1,213,700 |
1 Feb 2022 | USD | 14.35 | 14.63 | 14.2 | 14.53 | 14.53 | +0.29 (+2.04%) | 1,584,800 |
31 Jan 2022 | USD | 13.86 | 14.25 | 13.84 | 14.24 | 14.24 | +0.35 (+2.52%) | 798,800 |
28 Jan 2022 | USD | 13.71 | 13.9 | 13.39 | 13.89 | 13.89 | +0.19 (+1.39%) | 1,066,400 |
27 Jan 2022 | USD | 13.95 | 14.08 | 13.64 | 13.7 | 13.7 | -0.19 (-1.37%) | 1,118,400 |
26 Jan 2022 | USD | 14.34 | 14.5 | 13.81 | 13.89 | 13.89 | -0.25 (-1.77%) | 981,000 |
25 Jan 2022 | USD | 13.69 | 14.23 | 13.6 | 14.14 | 14.14 | +0.23 (+1.65%) | 1,272,800 |
24 Jan 2022 | USD | 14 | 14 | 13.24 | 13.91 | 13.91 | -0.14 (-1.00%) | 2,408,800 |
21 Jan 2022 | USD | 14.5 | 14.57 | 14.03 | 14.05 | 14.05 | -0.52 (-3.57%) | 1,826,600 |
20 Jan 2022 | USD | 14.89 | 14.96 | 14.56 | 14.57 | 14.57 | -0.26 (-1.75%) | 1,394,100 |
19 Jan 2022 | USD | 15.18 | 15.19 | 14.8 | 14.83 | 14.83 | -0.38 (-2.50%) | 1,441,800 |
18 Jan 2022 | USD | 15.48 | 15.49 | 15.12 | 15.21 | 15.21 | -0.29 (-1.87%) | 1,101,800 |
14 Jan 2022 | USD | 15.33 | 15.52 | 15.29 | 15.5 | 15.5 | +0.08 (+0.52%) | 1,090,400 |
13 Jan 2022 | USD | 15.37 | 15.47 | 15.31 | 15.42 | 15.42 | +0.15 (+0.98%) | 1,865,000 |
12 Jan 2022 | USD | 15.45 | 15.5 | 15.27 | 15.27 | 15.27 | -0.92 (-5.68%) | 6,187,600 |
11 Jan 2022 | USD | 16.2 | 16.31 | 15.98 | 16.19 | 16.19 | +0.13 (+0.81%) | 652,600 |
10 Jan 2022 | USD | 16.1 | 16.14 | 15.93 | 16.06 | 16.06 | +0.04 (+0.25%) | 467,300 |
7 Jan 2022 | USD | 16.11 | 16.23 | 16.01 | 16.02 | 16.02 | -0.06 (-0.37%) | 463,000 |
6 Jan 2022 | USD | 16.19 | 16.3 | 16.02 | 16.08 | 16.08 | +0.02 (+0.12%) | 482,000 |
5 Jan 2022 | USD | 16.3 | 16.39 | 16.03 | 16.06 | 16.06 | -0.2 (-1.23%) | 840,900 |
4 Jan 2022 | USD | 16.22 | 16.43 | 16.14 | 16.26 | 16.26 | +0.17 (+1.06%) | 892,000 |
3 Jan 2022 | USD | 15.79 | 16.19 | 15.75 | 16.09 | 16.09 | +0.46 (+2.94%) | 1,313,700 |
31 Dec 2021 | USD | 15.52 | 15.69 | 15.47 | 15.63 | 15.63 | +0.12 (+0.77%) | 403,500 |