Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 14.95 | 15.02 | 14.865 | 14.89 | 14.89 | -0.2 (-1.33%) | 22,700 |
9 Feb 2022 | USD | 14.75 | 15.09 | 14.75 | 15.09 | 15.09 | +0.08 (+0.53%) | 32,000 |
8 Feb 2022 | USD | 14.74 | 15.25 | 14.74 | 15.01 | 15.01 | -0.29 (-1.90%) | 54,000 |
7 Feb 2022 | USD | 15.3 | 15.32 | 15.27 | 15.3 | 15.3 | 0.0 (0.0%) | 27,600 |
4 Feb 2022 | USD | 15.06 | 15.36 | 14.69 | 15.3 | 15.3 | +0.37 (+2.48%) | 49,000 |
3 Feb 2022 | USD | 14.63 | 15.1 | 14.63 | 14.93 | 14.93 | -0.26 (-1.71%) | 31,000 |
2 Feb 2022 | USD | 15.28 | 15.28 | 15.1 | 15.19 | 15.19 | +0.35 (+2.36%) | 26,600 |
1 Feb 2022 | USD | 14.8 | 14.86 | 14.8 | 14.84 | 14.84 | +0.56 (+3.92%) | 113,600 |
31 Jan 2022 | USD | 14.37 | 14.37 | 13.85 | 14.28 | 14.28 | +0.62 (+4.54%) | 108,400 |
28 Jan 2022 | USD | 13.4 | 13.66 | 13.4 | 13.66 | 13.66 | +0.11 (+0.81%) | 63,600 |
27 Jan 2022 | USD | 13.4 | 13.69 | 13.4 | 13.55 | 13.55 | -0.49 (-3.49%) | 84,100 |
26 Jan 2022 | USD | 14.295 | 14.295 | 13.9 | 14.04 | 14.04 | +0.21 (+1.52%) | 79,700 |
25 Jan 2022 | USD | 13.81 | 13.92 | 13.76 | 13.83 | 13.83 | +0.37 (+2.75%) | 115,200 |
24 Jan 2022 | USD | 13.74 | 13.82 | 13.27 | 13.46 | 13.46 | +0.4 (+3.06%) | 99,500 |
21 Jan 2022 | USD | 13.42 | 13.5 | 12.97 | 13.06 | 13.06 | -0.34 (-2.54%) | 104,000 |
20 Jan 2022 | USD | 13.435 | 13.53 | 13.35 | 13.4 | 13.4 | -0.09 (-0.67%) | 121,800 |
19 Jan 2022 | USD | 13.47 | 13.56 | 13.43 | 13.49 | 13.49 | -0.32 (-2.32%) | 63,000 |
18 Jan 2022 | USD | 14.18 | 14.18 | 13.7 | 13.81 | 13.81 | -0.485 (-3.39%) | 106,000 |
14 Jan 2022 | USD | 13.83 | 14.4 | 13.83 | 14.295 | 14.295 | -0.105 (-0.73%) | 59,300 |
13 Jan 2022 | USD | 14.39 | 14.93 | 14.39 | 14.4 | 14.4 | -0.25 (-1.71%) | 56,900 |
12 Jan 2022 | USD | 14.97 | 14.97 | 14.4 | 14.65 | 14.65 | +0.19 (+1.31%) | 77,700 |
11 Jan 2022 | USD | 14.64 | 14.64 | 14.24 | 14.46 | 14.46 | -0.365 (-2.46%) | 287,100 |
10 Jan 2022 | USD | 14.8 | 14.84 | 14.65 | 14.825 | 14.825 | +0.035 (+0.24%) | 210,300 |
7 Jan 2022 | USD | 14.66 | 14.79 | 14.56 | 14.79 | 14.79 | -0.22 (-1.47%) | 62,000 |
6 Jan 2022 | USD | 15.09 | 15.4 | 14.91 | 15.01 | 15.01 | -0.05 (-0.33%) | 46,300 |
5 Jan 2022 | USD | 14.57 | 15.37 | 14.57 | 15.06 | 15.06 | -0.26 (-1.70%) | 53,100 |
4 Jan 2022 | USD | 15.305 | 15.72 | 14.93 | 15.32 | 15.32 | +0.08 (+0.52%) | 150,900 |
3 Jan 2022 | USD | 15.36 | 15.36 | 15.07 | 15.24 | 15.24 | -0.03 (-0.20%) | 78,800 |
31 Dec 2021 | USD | 15.18 | 15.445 | 15.16 | 15.27 | 15.27 | +0.04 (+0.26%) | 30,500 |
30 Dec 2021 | USD | 15.7 | 15.7 | 14.79 | 15.23 | 15.23 | +0.02 (+0.13%) | 47,700 |