Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 12.86 | 13.14 | 12.83 | 13.01 | 13.01 | +0.2 (+1.56%) | 2,482,400 |
10 Feb 2022 | USD | 12.85 | 13.15 | 12.71 | 12.81 | 12.81 | -0.39 (-2.95%) | 2,866,900 |
9 Feb 2022 | USD | 13.12 | 13.3 | 13.02 | 13.2 | 13.2 | +0.26 (+2.01%) | 2,560,000 |
8 Feb 2022 | USD | 12.85 | 13.06 | 12.71 | 12.94 | 12.94 | +0.1 (+0.78%) | 2,978,500 |
7 Feb 2022 | USD | 12.82 | 12.92 | 12.72 | 12.84 | 12.84 | +0.13 (+1.02%) | 2,451,700 |
4 Feb 2022 | USD | 12.89 | 12.91 | 12.42 | 12.71 | 12.71 | -0.24 (-1.85%) | 2,384,600 |
3 Feb 2022 | USD | 13.25 | 13.27 | 12.8 | 12.95 | 12.95 | -0.33 (-2.48%) | 2,742,100 |
2 Feb 2022 | USD | 13.37 | 13.43 | 13.24 | 13.28 | 13.28 | -0.04 (-0.30%) | 1,636,900 |
1 Feb 2022 | USD | 13.51 | 13.59 | 13.22 | 13.32 | 13.32 | -0.29 (-2.13%) | 1,852,900 |
31 Jan 2022 | USD | 13.19 | 13.62 | 13.1 | 13.61 | 13.61 | +0.27 (+2.02%) | 2,125,300 |
28 Jan 2022 | USD | 13.28 | 13.35 | 12.74 | 13.34 | 13.34 | +0.08 (+0.60%) | 3,948,000 |
27 Jan 2022 | USD | 13.03 | 13.5 | 13.03 | 13.26 | 13.26 | +0.2 (+1.53%) | 3,031,600 |
26 Jan 2022 | USD | 13.24 | 13.61 | 12.95 | 13.06 | 13.06 | -0.1 (-0.76%) | 2,269,900 |
25 Jan 2022 | USD | 13.11 | 13.325 | 12.81 | 13.16 | 13.16 | -0.07 (-0.53%) | 3,157,423 |
24 Jan 2022 | USD | 13.12 | 13.31 | 12.59 | 13.23 | 13.23 | +0.04 (+0.30%) | 3,343,361 |
21 Jan 2022 | USD | 13.35 | 13.49 | 13.19 | 13.19 | 13.19 | -0.28 (-2.08%) | 2,814,700 |
20 Jan 2022 | USD | 13.8 | 13.96 | 13.46 | 13.47 | 13.47 | -0.37 (-2.67%) | 2,042,600 |
19 Jan 2022 | USD | 14 | 14.1 | 13.84 | 13.84 | 13.84 | -0.15 (-1.07%) | 1,664,900 |
18 Jan 2022 | USD | 14.27 | 14.32 | 13.97 | 13.99 | 13.99 | -0.32 (-2.24%) | 2,315,300 |
14 Jan 2022 | USD | 14.14 | 14.35 | 14.01 | 14.31 | 14.31 | +0.13 (+0.92%) | 1,796,100 |
13 Jan 2022 | USD | 14.04 | 14.3 | 14.03 | 14.18 | 14.18 | +0.18 (+1.29%) | 1,021,000 |
12 Jan 2022 | USD | 14.17 | 14.27 | 13.99 | 14 | 14 | -0.23 (-1.62%) | 1,513,300 |
11 Jan 2022 | USD | 14.27 | 14.37 | 14.03 | 14.23 | 14.23 | -0.01 (-0.07%) | 1,290,200 |
10 Jan 2022 | USD | 14.33 | 14.34 | 14.09 | 14.24 | 14.24 | -0.07 (-0.49%) | 1,556,400 |
7 Jan 2022 | USD | 14.35 | 14.49 | 14.11 | 14.31 | 14.31 | +0.06 (+0.42%) | 1,960,400 |
6 Jan 2022 | USD | 14.08 | 14.27 | 13.97 | 14.25 | 14.25 | +0.27 (+1.93%) | 1,667,600 |
5 Jan 2022 | USD | 14.3 | 14.5 | 13.94 | 13.98 | 13.98 | -0.28 (-1.96%) | 2,336,300 |
4 Jan 2022 | USD | 13.92 | 14.3 | 13.91 | 14.26 | 14.26 | +0.43 (+3.11%) | 2,020,400 |
3 Jan 2022 | USD | 13.61 | 13.84 | 13.48 | 13.83 | 13.83 | +0.29 (+2.14%) | 1,967,600 |
31 Dec 2021 | USD | 13.57 | 13.66 | 13.49 | 13.54 | 13.54 | -0.08 (-0.59%) | 1,694,000 |