Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 14.63 | 15.14 | 14.29 | 14.4 | 14.4 | -0.56 (-3.74%) | 245,900 |
2 Feb 2022 | USD | 15.25 | 15.35 | 14.84 | 14.96 | 14.96 | -0.14 (-0.93%) | 220,200 |
1 Feb 2022 | USD | 14.87 | 15.17 | 14.61 | 15.1 | 15.1 | +0.35 (+2.37%) | 185,100 |
31 Jan 2022 | USD | 13.63 | 14.89 | 13.55 | 14.75 | 14.75 | +0.79 (+5.66%) | 334,000 |
28 Jan 2022 | USD | 13.83 | 13.99 | 13.21 | 13.96 | 13.96 | +0.16 (+1.16%) | 258,100 |
27 Jan 2022 | USD | 14.53 | 14.96 | 13.58 | 13.8 | 13.8 | -0.69 (-4.76%) | 468,200 |
26 Jan 2022 | USD | 15.35 | 15.65 | 14.18 | 14.49 | 14.49 | -0.78 (-5.11%) | 590,200 |
25 Jan 2022 | USD | 14.5 | 15.62 | 14.3 | 15.27 | 15.27 | +0.42 (+2.83%) | 311,201 |
24 Jan 2022 | USD | 13.44 | 14.9 | 13.09 | 14.85 | 14.85 | +0.98 (+7.07%) | 474,722 |
21 Jan 2022 | USD | 14.26 | 14.44 | 13.71 | 13.87 | 13.87 | -0.58 (-4.01%) | 394,600 |
20 Jan 2022 | USD | 15.42 | 15.66 | 14.42 | 14.45 | 14.45 | -0.91 (-5.92%) | 324,600 |
19 Jan 2022 | USD | 15.61 | 15.96 | 15.21 | 15.36 | 15.36 | -0.26 (-1.66%) | 290,700 |
18 Jan 2022 | USD | 15.99 | 16.14 | 15.32 | 15.62 | 15.62 | -0.62 (-3.82%) | 307,000 |
14 Jan 2022 | USD | 16.42 | 16.65 | 15.96 | 16.24 | 16.24 | -0.3 (-1.81%) | 185,900 |
13 Jan 2022 | USD | 16.29 | 17.08 | 16.13 | 16.54 | 16.54 | +0.44 (+2.73%) | 254,900 |
12 Jan 2022 | USD | 16.61 | 16.77 | 15.87 | 16.1 | 16.1 | -0.29 (-1.77%) | 329,600 |
11 Jan 2022 | USD | 16.6 | 16.95 | 16.37 | 16.39 | 16.39 | -0.31 (-1.86%) | 145,000 |
10 Jan 2022 | USD | 17.18 | 17.18 | 16 | 16.7 | 16.7 | -0.32 (-1.88%) | 250,200 |
7 Jan 2022 | USD | 17.38 | 17.45 | 16.83 | 17.02 | 17.02 | -0.38 (-2.18%) | 208,000 |
6 Jan 2022 | USD | 17.44 | 17.75 | 17.02 | 17.4 | 17.4 | +0.03 (+0.17%) | 375,600 |
5 Jan 2022 | USD | 17.96 | 17.96 | 17.37 | 17.37 | 17.37 | -0.49 (-2.74%) | 200,700 |
4 Jan 2022 | USD | 17.4 | 17.92 | 16.68 | 17.86 | 17.86 | +0.62 (+3.60%) | 347,800 |
3 Jan 2022 | USD | 16.73 | 17.48 | 16.57 | 17.24 | 17.24 | +0.71 (+4.30%) | 357,400 |
31 Dec 2021 | USD | 16.91 | 17.01 | 16.45 | 16.53 | 16.53 | -0.41 (-2.42%) | 192,700 |
30 Dec 2021 | USD | 16.88 | 17.28 | 16.86 | 16.94 | 16.94 | +0.01 (+0.06%) | 171,200 |
29 Dec 2021 | USD | 16.99 | 17.39 | 16.81 | 16.93 | 16.93 | -0.14 (-0.82%) | 189,400 |
28 Dec 2021 | USD | 17.03 | 17.61 | 16.81 | 17.07 | 17.07 | -0.03 (-0.18%) | 194,700 |
27 Dec 2021 | USD | 17.01 | 17.38 | 16.61 | 17.1 | 17.1 | -0.06 (-0.35%) | 183,700 |
23 Dec 2021 | USD | 17.03 | 17.35 | 16.69 | 17.16 | 17.16 | +0.35 (+2.08%) | 167,700 |
22 Dec 2021 | USD | 16.51 | 16.98 | 16.31 | 16.81 | 16.81 | +0.32 (+1.94%) | 186,300 |