Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 28.25 | 28.5 | 28.02 | 28.22 | 28.22 | -0.59 (-2.05%) | 28,400 |
2 Feb 2022 | USD | 28.73 | 28.84 | 28.34 | 28.81 | 28.81 | +0.14 (+0.49%) | 39,600 |
1 Feb 2022 | USD | 28.49 | 28.77 | 28.13 | 28.67 | 28.67 | +0.57 (+2.03%) | 26,900 |
31 Jan 2022 | USD | 27.85 | 28.15 | 27.55 | 28.1 | 28.1 | +0.25 (+0.90%) | 55,000 |
28 Jan 2022 | USD | 26.85 | 27.92 | 26.85 | 27.85 | 27.85 | +0.48 (+1.75%) | 42,900 |
27 Jan 2022 | USD | 27.51 | 27.53 | 27.1 | 27.37 | 27.37 | +0.26 (+0.96%) | 51,600 |
26 Jan 2022 | USD | 26.82 | 27.64 | 26.82 | 27.11 | 27.11 | 0.0 (0.0%) | 48,400 |
25 Jan 2022 | USD | 26.57 | 27.51 | 26.57 | 27.11 | 27.11 | -0.45 (-1.63%) | 65,000 |
24 Jan 2022 | USD | 27.15 | 27.56 | 26.76 | 27.56 | 27.56 | -0.26 (-0.93%) | 85,800 |
21 Jan 2022 | USD | 28.6 | 28.6 | 27 | 27.82 | 27.82 | +0.6 (+2.20%) | 107,700 |
20 Jan 2022 | USD | 27.75 | 27.77 | 27 | 27.22 | 27.22 | +0.62 (+2.33%) | 104,000 |
19 Jan 2022 | USD | 26 | 26.8 | 26 | 26.6 | 26.6 | +0.21 (+0.80%) | 103,500 |
18 Jan 2022 | USD | 27.14 | 27.53 | 25.85 | 26.39 | 26.39 | -0.86 (-3.16%) | 114,400 |
14 Jan 2022 | USD | 24.1 | 27.95 | 24.1 | 27.25 | 27.25 | +5.46 (+25.06%) | 222,700 |
13 Jan 2022 | USD | 21.21 | 22.09 | 21.21 | 21.79 | 21.79 | -0.91 (-4.01%) | 69,900 |
12 Jan 2022 | USD | 22.47 | 22.73 | 22.47 | 22.7 | 22.7 | +0.02 (+0.09%) | 67,300 |
11 Jan 2022 | USD | 21.69 | 22.7 | 21.69 | 22.68 | 22.68 | +0.83 (+3.80%) | 102,200 |
10 Jan 2022 | USD | 21.94 | 22.06 | 21.7 | 21.85 | 21.85 | -0.2 (-0.91%) | 203,300 |
7 Jan 2022 | USD | 22.26 | 22.33 | 21.92 | 22.05 | 22.05 | -0.37 (-1.65%) | 58,000 |
6 Jan 2022 | USD | 22.2 | 22.42 | 21.96 | 22.42 | 22.42 | +0.82 (+3.80%) | 67,200 |
5 Jan 2022 | USD | 22.08 | 22.08 | 21.38 | 21.6 | 21.6 | -2.11 (-8.90%) | 40,200 |
4 Jan 2022 | USD | 22.87 | 23.89 | 22.87 | 23.71 | 23.71 | +0.32 (+1.37%) | 58,500 |
3 Jan 2022 | USD | 22.36 | 23.52 | 22.36 | 23.39 | 23.39 | +0.34 (+1.48%) | 74,600 |
31 Dec 2021 | USD | 22.99 | 23.7 | 22.99 | 23.05 | 23.05 | 0.0 (0.0%) | 33,700 |
30 Dec 2021 | USD | 23.5 | 23.5 | 22.88 | 23.05 | 23.05 | +0.73 (+3.27%) | 69,300 |
29 Dec 2021 | USD | 22.45 | 22.74 | 22.31 | 22.32 | 22.32 | -0.11 (-0.49%) | 49,800 |
28 Dec 2021 | USD | 22.35 | 22.92 | 22.35 | 22.43 | 22.43 | -0.4 (-1.75%) | 74,500 |
27 Dec 2021 | USD | 23.49 | 23.49 | 22.48 | 22.83 | 22.83 | +0.58 (+2.61%) | 164,700 |
23 Dec 2021 | USD | 22.33 | 22.48 | 22.09 | 22.25 | 22.25 | +0.14 (+0.63%) | 129,300 |
22 Dec 2021 | USD | 21.8 | 22.11 | 21.8 | 22.11 | 22.11 | +0.36 (+1.66%) | 72,200 |