Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 16.4 | 16.46 | 16.01 | 16.24 | 16.24 | +0.12 (+0.74%) | 64,600 |
31 Mar 2022 | USD | 15.93 | 16.23 | 15.93 | 16.12 | 16.12 | +0.19 (+1.19%) | 67,000 |
30 Mar 2022 | USD | 15.79 | 16.11 | 15.79 | 15.93 | 15.93 | +0.27 (+1.72%) | 122,700 |
29 Mar 2022 | USD | 15.42 | 15.69 | 15.12 | 15.66 | 15.66 | -0.19 (-1.20%) | 268,400 |
28 Mar 2022 | USD | 16 | 16 | 15.65 | 15.85 | 15.85 | -0.53 (-3.24%) | 104,800 |
25 Mar 2022 | USD | 17.08 | 17.29 | 16.19 | 16.38 | 16.38 | -0.78 (-4.55%) | 192,100 |
24 Mar 2022 | USD | 17.25 | 17.38 | 17.06 | 17.16 | 17.16 | -0.09 (-0.52%) | 97,000 |
23 Mar 2022 | USD | 17.38 | 17.5 | 17.19 | 17.25 | 17.25 | -0.06 (-0.35%) | 70,600 |
22 Mar 2022 | USD | 17.73 | 17.82 | 16.95 | 17.31 | 17.31 | -0.5 (-2.81%) | 88,900 |
21 Mar 2022 | USD | 17.65 | 17.88 | 17.48 | 17.81 | 17.81 | +0.34 (+1.95%) | 84,400 |
18 Mar 2022 | USD | 17.75 | 17.75 | 17.43 | 17.47 | 17.47 | -0.09 (-0.51%) | 65,800 |
17 Mar 2022 | USD | 17.22 | 17.57 | 17.11 | 17.56 | 17.56 | +0.49 (+2.87%) | 322,900 |
16 Mar 2022 | USD | 17.04 | 17.4 | 16.75 | 17.07 | 17.07 | +0.09 (+0.53%) | 105,600 |
15 Mar 2022 | USD | 16.9 | 17.29 | 16.82 | 16.98 | 16.98 | +0.19 (+1.13%) | 115,200 |
14 Mar 2022 | USD | 17.7 | 18.11 | 16.6 | 16.79 | 16.79 | -2.26 (-11.86%) | 375,500 |
11 Mar 2022 | USD | 19.13 | 19.16 | 18.73 | 19.05 | 19.05 | -0.72 (-3.64%) | 223,600 |
10 Mar 2022 | USD | 19.5 | 19.87 | 19.31 | 19.77 | 19.77 | +0.59 (+3.08%) | 128,800 |
9 Mar 2022 | USD | 19.88 | 20.39 | 19.13 | 19.18 | 19.18 | -1.81 (-8.62%) | 445,200 |
8 Mar 2022 | USD | 20.5 | 21.05 | 19.59 | 20.99 | 20.99 | +0.67 (+3.30%) | 606,700 |
7 Mar 2022 | USD | 20.08 | 20.5 | 19.5 | 20.32 | 20.32 | +0.66 (+3.36%) | 513,300 |
4 Mar 2022 | USD | 19.55 | 19.75 | 19.38 | 19.66 | 19.66 | +0.89 (+4.74%) | 441,900 |
3 Mar 2022 | USD | 18.87 | 19 | 18.54 | 18.77 | 18.77 | +0.38 (+2.07%) | 234,200 |
2 Mar 2022 | USD | 18.14 | 18.42 | 17.73 | 18.39 | 18.39 | +0.47 (+2.62%) | 257,400 |
1 Mar 2022 | USD | 18.02 | 18.62 | 17.52 | 17.92 | 17.92 | +0.56 (+3.23%) | 255,600 |
28 Feb 2022 | USD | 17.45 | 17.77 | 17.23 | 17.36 | 17.36 | +0.36 (+2.12%) | 178,100 |
25 Feb 2022 | USD | 16.99 | 17.2 | 16.67 | 17 | 17 | +0.01 (+0.06%) | 78,100 |
24 Feb 2022 | USD | 18.91 | 18.91 | 16.52 | 16.99 | 16.99 | -0.73 (-4.12%) | 634,100 |
23 Feb 2022 | USD | 17.5 | 17.81 | 17.26 | 17.72 | 17.72 | +0.64 (+3.75%) | 243,000 |
22 Feb 2022 | USD | 17.11 | 17.39 | 16.85 | 17.08 | 17.08 | +0.23 (+1.36%) | 161,100 |
18 Feb 2022 | USD | 17.2 | 17.2 | 16.72 | 16.85 | 16.85 | -0.32 (-1.86%) | 70,300 |