Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2022 | USD | 13.96 | 14.4 | 13.86 | 14.19 | 14.19 | +0.26 (+1.87%) | 1,547,900 |
4 Mar 2022 | USD | 14.5 | 15.25 | 13.73 | 13.93 | 13.93 | -0.84 (-5.69%) | 1,577,912 |
3 Mar 2022 | USD | 14.64 | 15.3 | 14.05 | 14.77 | 14.77 | +1.09 (+7.97%) | 3,066,700 |
2 Mar 2022 | USD | 14.55 | 14.62 | 13.68 | 13.68 | 13.68 | -0.8 (-5.52%) | 1,815,800 |
1 Mar 2022 | USD | 13.94 | 14.63 | 13.91 | 14.48 | 14.48 | +0.43 (+3.06%) | 2,711,400 |
28 Feb 2022 | USD | 13.29 | 14.05 | 13.27 | 14.05 | 14.05 | +0.62 (+4.62%) | 1,272,400 |
25 Feb 2022 | USD | 12.95 | 13.44 | 12.57 | 13.43 | 13.43 | +0.57 (+4.43%) | 1,345,400 |
24 Feb 2022 | USD | 11.56 | 12.88 | 11.25 | 12.86 | 12.86 | +0.82 (+6.81%) | 1,895,500 |
23 Feb 2022 | USD | 12.46 | 12.75 | 11.99 | 12.04 | 12.04 | -0.23 (-1.87%) | 1,084,300 |
22 Feb 2022 | USD | 12.48 | 12.82 | 12.11 | 12.27 | 12.27 | -0.42 (-3.31%) | 1,072,800 |
18 Feb 2022 | USD | 13.11 | 13.33 | 12.52 | 12.69 | 12.69 | -0.41 (-3.13%) | 1,335,900 |
17 Feb 2022 | USD | 13.57 | 13.69 | 13 | 13.1 | 13.1 | -0.62 (-4.52%) | 914,900 |
16 Feb 2022 | USD | 13.91 | 14.03 | 13.57 | 13.72 | 13.72 | -0.28 (-2.00%) | 736,300 |
15 Feb 2022 | USD | 13.48 | 14.01 | 13.31 | 14 | 14 | +0.79 (+5.98%) | 997,400 |
14 Feb 2022 | USD | 13.67 | 14.12 | 13.14 | 13.21 | 13.21 | -0.43 (-3.15%) | 1,142,700 |
11 Feb 2022 | USD | 14.13 | 14.63 | 13.33 | 13.64 | 13.64 | -0.18 (-1.30%) | 1,555,000 |
10 Feb 2022 | USD | 13.16 | 14.76 | 12.87 | 13.82 | 13.82 | +0.11 (+0.80%) | 2,059,900 |
9 Feb 2022 | USD | 13.24 | 13.9 | 13.13 | 13.71 | 13.71 | +0.61 (+4.66%) | 1,427,700 |
8 Feb 2022 | USD | 12.83 | 13.32 | 12.7 | 13.1 | 13.1 | +0.14 (+1.08%) | 707,900 |
7 Feb 2022 | USD | 12.7 | 13.42 | 12.7 | 12.96 | 12.96 | +0.12 (+0.93%) | 1,029,200 |
4 Feb 2022 | USD | 12.77 | 13.11 | 12.2 | 12.84 | 12.84 | +0.07 (+0.55%) | 1,117,500 |
3 Feb 2022 | USD | 12.8 | 13.4 | 12.54 | 12.77 | 12.77 | +0.1 (+0.79%) | 1,982,500 |
2 Feb 2022 | USD | 13.61 | 13.74 | 12.15 | 12.67 | 12.67 | -0.76 (-5.66%) | 1,997,300 |
1 Feb 2022 | USD | 13.48 | 13.76 | 12.71 | 13.43 | 13.43 | +0.1 (+0.75%) | 1,650,200 |
31 Jan 2022 | USD | 12.51 | 13.35 | 12.46 | 13.33 | 13.33 | +0.88 (+7.07%) | 1,615,900 |
28 Jan 2022 | USD | 11.42 | 12.54 | 11.18 | 12.45 | 12.45 | +1.03 (+9.02%) | 1,920,400 |
27 Jan 2022 | USD | 12.06 | 12.3 | 11.36 | 11.42 | 11.42 | -0.32 (-2.73%) | 1,243,200 |
26 Jan 2022 | USD | 12.6 | 13.07 | 11.62 | 11.74 | 11.74 | -0.41 (-3.37%) | 1,899,600 |
25 Jan 2022 | USD | 12.4 | 12.65 | 11.78 | 12.15 | 12.15 | -0.49 (-3.88%) | 2,194,087 |
24 Jan 2022 | USD | 11.9 | 12.7 | 11.11 | 12.64 | 12.64 | +0.37 (+3.02%) | 2,583,488 |