Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 22.16 | 22.77 | 22.16 | 22.52 | 22.52 | +0.14 (+0.63%) | 353,600 |
2 Feb 2022 | USD | 22.6 | 22.73 | 22.12 | 22.38 | 22.38 | -0.12 (-0.53%) | 332,300 |
1 Feb 2022 | USD | 22.66 | 22.78 | 21.89 | 22.5 | 22.5 | -0.27 (-1.19%) | 232,300 |
31 Jan 2022 | USD | 22.16 | 22.95 | 22.16 | 22.77 | 22.77 | +0.24 (+1.07%) | 238,700 |
28 Jan 2022 | USD | 21.92 | 22.53 | 21.69 | 22.53 | 22.53 | +0.64 (+2.92%) | 133,900 |
27 Jan 2022 | USD | 22.36 | 22.43 | 21.55 | 21.89 | 21.89 | -0.06 (-0.27%) | 232,300 |
26 Jan 2022 | USD | 23.01 | 23.16 | 21.81 | 21.95 | 21.95 | -0.95 (-4.15%) | 306,500 |
25 Jan 2022 | USD | 22.92 | 23.16 | 22.57 | 22.9 | 22.9 | -0.17 (-0.74%) | 126,200 |
24 Jan 2022 | USD | 22.27 | 23.2 | 22.27 | 23.07 | 23.07 | +0.62 (+2.76%) | 328,629 |
21 Jan 2022 | USD | 22.29 | 23.34 | 22.29 | 22.45 | 22.45 | -0.01 (-0.04%) | 200,300 |
20 Jan 2022 | USD | 23.42 | 23.53 | 22.4 | 22.46 | 22.46 | -0.75 (-3.23%) | 161,300 |
19 Jan 2022 | USD | 23.65 | 23.72 | 23.03 | 23.21 | 23.21 | -0.48 (-2.03%) | 184,800 |
18 Jan 2022 | USD | 24.33 | 24.51 | 23.65 | 23.69 | 23.69 | -0.7 (-2.87%) | 161,100 |
14 Jan 2022 | USD | 24.62 | 24.73 | 24.36 | 24.39 | 24.39 | -0.23 (-0.93%) | 117,200 |
13 Jan 2022 | USD | 24.68 | 24.84 | 24.41 | 24.62 | 24.62 | -0.06 (-0.24%) | 144,900 |
12 Jan 2022 | USD | 25.45 | 25.47 | 24.67 | 24.68 | 24.68 | -0.57 (-2.26%) | 137,900 |
11 Jan 2022 | USD | 25.09 | 25.28 | 24.49 | 25.25 | 25.25 | +0.14 (+0.56%) | 131,300 |
10 Jan 2022 | USD | 25.92 | 25.95 | 24.89 | 25.11 | 25.11 | -0.81 (-3.13%) | 148,600 |
7 Jan 2022 | USD | 25.27 | 26.24 | 25.25 | 25.92 | 25.92 | +0.55 (+2.17%) | 263,000 |
6 Jan 2022 | USD | 25.68 | 25.75 | 25.22 | 25.37 | 25.37 | -0.22 (-0.86%) | 141,500 |
5 Jan 2022 | USD | 26.09 | 26.58 | 25.54 | 25.59 | 25.59 | -0.58 (-2.22%) | 142,200 |
4 Jan 2022 | USD | 26.21 | 26.53 | 25.97 | 26.17 | 26.17 | +0.03 (+0.11%) | 156,400 |
3 Jan 2022 | USD | 25.65 | 26.25 | 25.45 | 26.14 | 26.14 | +0.64 (+2.51%) | 136,300 |
31 Dec 2021 | USD | 25.76 | 26.24 | 25.36 | 25.5 | 25.5 | -0.37 (-1.43%) | 287,100 |
30 Dec 2021 | USD | 25.88 | 26.26 | 25.78 | 25.87 | 25.87 | -0.03 (-0.12%) | 129,000 |
29 Dec 2021 | USD | 26.31 | 26.33 | 25.73 | 25.9 | 25.9 | -0.43 (-1.63%) | 162,200 |
28 Dec 2021 | USD | 25.98 | 26.61 | 25.98 | 26.33 | 26.33 | +0.22 (+0.84%) | 169,900 |
27 Dec 2021 | USD | 26.72 | 26.72 | 25.73 | 26.11 | 26.11 | -0.45 (-1.69%) | 260,800 |
23 Dec 2021 | USD | 26.67 | 26.7 | 26.35 | 26.56 | 26.56 | -0.09 (-0.34%) | 109,400 |
22 Dec 2021 | USD | 26.53 | 26.75 | 26.22 | 26.65 | 26.65 | +0.2 (+0.76%) | 223,600 |