Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 20.59 | 21 | 20.55 | 20.92 | 20.92 | +0.07 (+0.34%) | 22,500 |
3 Feb 2022 | USD | 21.02 | 21.2 | 20.82 | 20.85 | 20.85 | -2.23 (-9.66%) | 38,900 |
2 Feb 2022 | USD | 22.9 | 23.25 | 22.86 | 23.08 | 23.08 | +0.43 (+1.90%) | 25,800 |
1 Feb 2022 | USD | 22.41 | 22.95 | 22.31 | 22.65 | 22.65 | +0.53 (+2.40%) | 53,300 |
31 Jan 2022 | USD | 21.6 | 22.15 | 21.6 | 22.12 | 22.12 | +0.34 (+1.56%) | 61,500 |
28 Jan 2022 | USD | 21.48 | 21.78 | 21.32 | 21.78 | 21.78 | -0.54 (-2.42%) | 28,500 |
27 Jan 2022 | USD | 22.7 | 22.82 | 22.22 | 22.32 | 22.32 | -0.27 (-1.20%) | 69,300 |
26 Jan 2022 | USD | 22.99 | 23.22 | 22.35 | 22.59 | 22.59 | +0.18 (+0.80%) | 64,800 |
25 Jan 2022 | USD | 22.19 | 22.69 | 22.08 | 22.41 | 22.41 | -0.13 (-0.58%) | 42,000 |
24 Jan 2022 | USD | 22.08 | 22.54 | 21.7 | 22.54 | 22.54 | -0.3 (-1.31%) | 29,600 |
21 Jan 2022 | USD | 23.2 | 23.39 | 22.82 | 22.84 | 22.84 | -0.81 (-3.42%) | 31,100 |
20 Jan 2022 | USD | 23.84 | 24.28 | 23.65 | 23.65 | 23.65 | -0.84 (-3.43%) | 21,600 |
19 Jan 2022 | USD | 24.65 | 24.65 | 24.35 | 24.49 | 24.49 | -0.4 (-1.61%) | 13,200 |
18 Jan 2022 | USD | 24.81 | 24.9 | 24.73 | 24.89 | 24.89 | -0.81 (-3.15%) | 7,900 |
14 Jan 2022 | USD | 25.59 | 25.7 | 25.5 | 25.7 | 25.7 | -0.06 (-0.23%) | 42,300 |
13 Jan 2022 | USD | 25.96 | 26.2 | 25.76 | 25.76 | 25.76 | +0.28 (+1.10%) | 7,900 |
12 Jan 2022 | USD | 25.42 | 25.51 | 25.36 | 25.48 | 25.48 | +0.51 (+2.04%) | 26,000 |
11 Jan 2022 | USD | 24.99 | 24.99 | 24.61 | 24.97 | 24.97 | +0.51 (+2.09%) | 9,000 |
10 Jan 2022 | USD | 24.39 | 24.49 | 24.26 | 24.46 | 24.46 | -1.11 (-4.34%) | 19,600 |
7 Jan 2022 | USD | 25.3 | 25.59 | 25.3 | 25.57 | 25.57 | +1.33 (+5.49%) | 17,200 |
6 Jan 2022 | USD | 24.23 | 24.33 | 24.21 | 24.24 | 24.24 | -0.11 (-0.45%) | 13,800 |
5 Jan 2022 | USD | 24.78 | 24.82 | 24.35 | 24.35 | 24.35 | -0.31 (-1.26%) | 14,900 |
4 Jan 2022 | USD | 24.74 | 24.79 | 24.63 | 24.66 | 24.66 | +0.64 (+2.66%) | 8,700 |
3 Jan 2022 | USD | 24.04 | 24.05 | 23.92 | 24.02 | 24.02 | +0.23 (+0.97%) | 10,700 |
31 Dec 2021 | USD | 23.67 | 23.8 | 23.61 | 23.79 | 23.79 | +0.09 (+0.38%) | 6,600 |
30 Dec 2021 | USD | 23.74 | 23.79 | 23.69 | 23.7 | 23.7 | -0.11 (-0.46%) | 12,300 |
29 Dec 2021 | USD | 23.72 | 23.84 | 23.67 | 23.81 | 23.81 | +0.12 (+0.51%) | 17,800 |
28 Dec 2021 | USD | 23.67 | 23.87 | 23.6 | 23.69 | 23.69 | +0.16 (+0.68%) | 7,900 |
27 Dec 2021 | USD | 23.11 | 23.57 | 23.11 | 23.53 | 23.53 | +0.23 (+0.99%) | 24,900 |
23 Dec 2021 | USD | 23.07 | 23.34 | 22.9 | 23.3 | 23.3 | +0.64 (+2.82%) | 14,600 |