Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 18.28 | 19.41 | 17.839 | 18.41 | 18.41 | -0.46 (-2.44%) | 193,100 |
9 Feb 2022 | USD | 18.39 | 18.905 | 18.05 | 18.87 | 18.87 | +0.77 (+4.25%) | 124,000 |
8 Feb 2022 | USD | 17.25 | 18.25 | 17.15 | 18.1 | 18.1 | +0.67 (+3.84%) | 95,755 |
7 Feb 2022 | USD | 17.59 | 17.71 | 16.965 | 17.43 | 17.43 | -0.13 (-0.74%) | 159,652 |
4 Feb 2022 | USD | 16.43 | 17.96 | 16.13 | 17.56 | 17.56 | +1.11 (+6.75%) | 317,100 |
3 Feb 2022 | USD | 16.5 | 17.08 | 16.21 | 16.45 | 16.45 | -0.84 (-4.86%) | 319,300 |
2 Feb 2022 | USD | 18.93 | 18.93 | 17.16 | 17.29 | 17.29 | -1.28 (-6.89%) | 268,400 |
1 Feb 2022 | USD | 18.17 | 19.13 | 17.92 | 18.57 | 18.57 | +0.41 (+2.26%) | 262,800 |
31 Jan 2022 | USD | 16.15 | 18.8 | 16.15 | 18.16 | 18.16 | +2.16 (+13.50%) | 1,077,400 |
28 Jan 2022 | USD | 15.54 | 16.21 | 14.87 | 16 | 16 | +0.21 (+1.33%) | 266,500 |
27 Jan 2022 | USD | 17 | 17.163 | 15.75 | 15.79 | 15.79 | -0.98 (-5.84%) | 308,400 |
26 Jan 2022 | USD | 16.78 | 17.93 | 16.63 | 16.77 | 16.77 | +0.48 (+2.95%) | 306,900 |
25 Jan 2022 | USD | 16.6 | 17.06 | 16 | 16.29 | 16.29 | -0.78 (-4.57%) | 355,406 |
24 Jan 2022 | USD | 16.52 | 17.14 | 15.28 | 17.07 | 17.07 | +0.14 (+0.83%) | 472,519 |
21 Jan 2022 | USD | 17.67 | 17.91 | 16.73 | 16.93 | 16.93 | -0.84 (-4.73%) | 289,300 |
20 Jan 2022 | USD | 17.63 | 18.276 | 17.51 | 17.77 | 17.77 | +0.6 (+3.49%) | 220,400 |
19 Jan 2022 | USD | 17.35 | 18.04 | 16.83 | 17.17 | 17.17 | -0.05 (-0.29%) | 251,000 |
18 Jan 2022 | USD | 17.66 | 18.03 | 17.09 | 17.22 | 17.22 | -0.64 (-3.58%) | 152,100 |
14 Jan 2022 | USD | 18.12 | 18.43 | 17.3 | 17.86 | 17.86 | -0.38 (-2.08%) | 253,800 |
13 Jan 2022 | USD | 18.75 | 19.361 | 17.62 | 18.24 | 18.24 | -0.34 (-1.83%) | 352,400 |
12 Jan 2022 | USD | 18.74 | 19.22 | 18.31 | 18.58 | 18.58 | -0.21 (-1.12%) | 205,700 |
11 Jan 2022 | USD | 17.2 | 18.98 | 17.185 | 18.79 | 18.79 | +1.69 (+9.88%) | 320,700 |
10 Jan 2022 | USD | 16.96 | 17.22 | 16.2 | 17.1 | 17.1 | -0.37 (-2.12%) | 373,000 |
7 Jan 2022 | USD | 17.7 | 18.01 | 17.08 | 17.47 | 17.47 | -0.18 (-1.02%) | 362,600 |
6 Jan 2022 | USD | 17.93 | 18.565 | 17.268 | 17.65 | 17.65 | -0.56 (-3.08%) | 490,500 |
5 Jan 2022 | USD | 18.75 | 19.02 | 17.94 | 18.21 | 18.21 | -0.54 (-2.88%) | 358,200 |
4 Jan 2022 | USD | 19.67 | 19.72 | 18 | 18.75 | 18.75 | -1.06 (-5.35%) | 450,100 |
3 Jan 2022 | USD | 20.84 | 21.025 | 19.521 | 19.81 | 19.81 | -1.04 (-4.99%) | 281,000 |
31 Dec 2021 | USD | 21.54 | 22 | 20.67 | 20.85 | 20.85 | -0.54 (-2.52%) | 273,700 |
30 Dec 2021 | USD | 20.92 | 21.74 | 20.85 | 21.39 | 21.39 | +0.61 (+2.94%) | 292,400 |