Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 14.25 | 14.66 | 14.24 | 14.4 | 14.4 | +0.14 (+0.98%) | 47,000 |
11 Feb 2022 | USD | 14.39 | 14.62 | 14.195 | 14.26 | 14.26 | -0.06 (-0.42%) | 84,500 |
10 Feb 2022 | USD | 13.865 | 14.7 | 13.865 | 14.32 | 14.32 | -0.05 (-0.35%) | 70,300 |
9 Feb 2022 | USD | 14 | 14.38 | 13.92 | 14.37 | 14.37 | +0.48 (+3.46%) | 56,400 |
8 Feb 2022 | USD | 13.81 | 14.01 | 13.5 | 13.89 | 13.89 | -0.03 (-0.22%) | 69,100 |
7 Feb 2022 | USD | 13.76 | 14.12 | 13.67 | 13.92 | 13.92 | 0.0 (0.0%) | 64,100 |
4 Feb 2022 | USD | 13.5 | 14 | 13.25 | 13.92 | 13.92 | +0.39 (+2.88%) | 84,500 |
3 Feb 2022 | USD | 13.71 | 14.238 | 13.45 | 13.53 | 13.53 | -0.55 (-3.91%) | 95,800 |
2 Feb 2022 | USD | 14.8 | 14.937 | 13.39 | 14.08 | 14.08 | -0.67 (-4.54%) | 74,700 |
1 Feb 2022 | USD | 14.58 | 14.97 | 14.4 | 14.75 | 14.75 | 0.0 (0.0%) | 56,800 |
31 Jan 2022 | USD | 14.09 | 15.1 | 14.09 | 14.75 | 14.75 | +0.68 (+4.83%) | 77,000 |
28 Jan 2022 | USD | 13.65 | 14.09 | 13.46 | 14.07 | 14.07 | +0.25 (+1.81%) | 168,100 |
27 Jan 2022 | USD | 13.81 | 14.16 | 13.58 | 13.82 | 13.82 | +0.11 (+0.80%) | 71,900 |
26 Jan 2022 | USD | 14.11 | 14.48 | 13.385 | 13.71 | 13.71 | -0.24 (-1.72%) | 81,700 |
25 Jan 2022 | USD | 14.09 | 14.745 | 13.44 | 13.95 | 13.95 | -0.47 (-3.26%) | 155,349 |
24 Jan 2022 | USD | 13.5 | 14.49 | 13.05 | 14.42 | 14.42 | +0.42 (+3%) | 150,800 |
21 Jan 2022 | USD | 13.91 | 14.4 | 13.67 | 14 | 14 | -0.1 (-0.71%) | 108,200 |
20 Jan 2022 | USD | 13.94 | 14.66 | 13.87 | 14.1 | 14.1 | +0.25 (+1.81%) | 116,400 |
19 Jan 2022 | USD | 14.44 | 14.57 | 13.58 | 13.85 | 13.85 | -0.46 (-3.21%) | 123,600 |
18 Jan 2022 | USD | 14.75 | 15.02 | 14.18 | 14.31 | 14.31 | -0.68 (-4.54%) | 128,000 |
14 Jan 2022 | USD | 15.75 | 16 | 14.59 | 14.99 | 14.99 | -0.76 (-4.83%) | 196,700 |
13 Jan 2022 | USD | 16.39 | 16.613 | 15.5 | 15.75 | 15.75 | -0.57 (-3.49%) | 83,100 |
12 Jan 2022 | USD | 16.88 | 17.079 | 16.31 | 16.32 | 16.32 | -0.55 (-3.26%) | 74,600 |
11 Jan 2022 | USD | 16.11 | 17.2 | 15.76 | 16.87 | 16.87 | +0.84 (+5.24%) | 124,700 |
10 Jan 2022 | USD | 15.97 | 16.225 | 15.11 | 16.03 | 16.03 | +0.18 (+1.14%) | 199,000 |
7 Jan 2022 | USD | 15.68 | 16.51 | 15.43 | 15.85 | 15.85 | +0.03 (+0.19%) | 73,400 |
6 Jan 2022 | USD | 15.73 | 16.46 | 15.36 | 15.82 | 15.82 | +0.16 (+1.02%) | 223,700 |
5 Jan 2022 | USD | 15.485 | 15.98 | 15.28 | 15.66 | 15.66 | +0.02 (+0.13%) | 155,400 |
4 Jan 2022 | USD | 16.11 | 16.35 | 15.34 | 15.64 | 15.64 | -0.47 (-2.92%) | 91,200 |
3 Jan 2022 | USD | 16 | 16.86 | 15.62 | 16.11 | 16.11 | +0.14 (+0.88%) | 96,000 |