Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 16.89 | 17.26 | 16.65 | 17.13 | 17.13 | +0.66 (+4.01%) | 4,978,400 |
16 Feb 2022 | USD | 15.8 | 16.54 | 15.8 | 16.47 | 16.47 | +0.9 (+5.78%) | 4,461,800 |
15 Feb 2022 | USD | 15.42 | 15.64 | 15.09 | 15.57 | 15.57 | -0.81 (-4.95%) | 5,945,700 |
14 Feb 2022 | USD | 16.24 | 16.53 | 16.02 | 16.38 | 16.38 | -0.04 (-0.24%) | 4,938,000 |
11 Feb 2022 | USD | 15.36 | 16.52 | 15.36 | 16.42 | 16.42 | +1.54 (+10.35%) | 7,763,000 |
10 Feb 2022 | USD | 15.17 | 15.67 | 14.85 | 14.88 | 14.88 | -0.39 (-2.55%) | 2,984,800 |
9 Feb 2022 | USD | 15.23 | 15.34 | 15.15 | 15.27 | 15.27 | -0.16 (-1.04%) | 2,449,200 |
8 Feb 2022 | USD | 15.41 | 15.49 | 15.22 | 15.43 | 15.43 | +0.14 (+0.92%) | 2,048,582 |
7 Feb 2022 | USD | 14.98 | 15.435 | 14.85 | 15.29 | 15.29 | +0.29 (+1.93%) | 2,235,639 |
4 Feb 2022 | USD | 14.75 | 15.05 | 14.72 | 15 | 15 | +0.34 (+2.32%) | 2,184,900 |
3 Feb 2022 | USD | 14.83 | 14.93 | 14.62 | 14.66 | 14.66 | -0.02 (-0.14%) | 1,749,100 |
2 Feb 2022 | USD | 14.79 | 14.92 | 14.56 | 14.68 | 14.68 | -0.3 (-2.00%) | 1,646,800 |
1 Feb 2022 | USD | 15.2 | 15.21 | 14.83 | 14.98 | 14.98 | -0.01 (-0.07%) | 2,174,000 |
31 Jan 2022 | USD | 14.46 | 15.03 | 14.45 | 14.99 | 14.99 | +0.8 (+5.64%) | 2,390,000 |
28 Jan 2022 | USD | 14.25 | 14.27 | 13.84 | 14.19 | 14.19 | -0.39 (-2.67%) | 3,062,700 |
27 Jan 2022 | USD | 14.78 | 15.2 | 14.57 | 14.58 | 14.58 | -0.59 (-3.89%) | 2,547,500 |
26 Jan 2022 | USD | 15.5 | 15.75 | 15 | 15.17 | 15.17 | +0.09 (+0.60%) | 3,203,400 |
25 Jan 2022 | USD | 14.58 | 15.21 | 14.48 | 15.08 | 15.08 | +0.38 (+2.59%) | 2,944,121 |
24 Jan 2022 | USD | 14.34 | 14.74 | 13.885 | 14.7 | 14.7 | -0.5 (-3.29%) | 5,099,534 |
21 Jan 2022 | USD | 15.6 | 15.65 | 15.09 | 15.2 | 15.2 | -0.29 (-1.87%) | 3,974,300 |
20 Jan 2022 | USD | 15.87 | 15.99 | 15.44 | 15.49 | 15.49 | -0.04 (-0.26%) | 4,906,400 |
19 Jan 2022 | USD | 14.92 | 15.67 | 14.9 | 15.53 | 15.53 | +1.28 (+8.98%) | 4,589,500 |
18 Jan 2022 | USD | 14.38 | 14.56 | 14.19 | 14.25 | 14.25 | -0.31 (-2.13%) | 2,646,600 |
14 Jan 2022 | USD | 14.58 | 14.7 | 14.38 | 14.56 | 14.56 | -0.05 (-0.34%) | 2,267,800 |
13 Jan 2022 | USD | 14.86 | 14.94 | 14.55 | 14.61 | 14.61 | -0.37 (-2.47%) | 2,698,800 |
12 Jan 2022 | USD | 15 | 15.03 | 14.72 | 14.98 | 14.98 | +0.36 (+2.46%) | 4,543,400 |
11 Jan 2022 | USD | 14.18 | 14.62 | 14.08 | 14.62 | 14.62 | +1.1 (+8.14%) | 5,815,700 |
10 Jan 2022 | USD | 13.27 | 13.53 | 13.08 | 13.52 | 13.52 | +0.43 (+3.28%) | 3,605,900 |
7 Jan 2022 | USD | 12.73 | 13.14 | 12.72 | 13.09 | 13.09 | +0.4 (+3.15%) | 3,068,600 |
6 Jan 2022 | USD | 12.71 | 12.88 | 12.54 | 12.69 | 12.69 | -0.11 (-0.86%) | 2,373,000 |