Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 16.69 | 17.2 | 16.57 | 17.17 | 17.17 | +0.95 (+5.86%) | 475,000 |
16 Feb 2022 | USD | 16.4 | 16.4 | 15.96 | 16.22 | 16.22 | +0.13 (+0.81%) | 54,748 |
15 Feb 2022 | USD | 16.38 | 16.38 | 15.56 | 16.09 | 16.09 | -0.57 (-3.42%) | 79,323 |
14 Feb 2022 | USD | 16.1 | 16.71 | 15.96 | 16.66 | 16.66 | +0.81 (+5.11%) | 167,349 |
11 Feb 2022 | USD | 15.69 | 16 | 15.39 | 15.85 | 15.85 | +0.12 (+0.76%) | 122,300 |
10 Feb 2022 | USD | 15.56 | 16.19 | 15.56 | 15.73 | 15.73 | -0.27 (-1.69%) | 58,900 |
9 Feb 2022 | USD | 15.86 | 16.09 | 15.8 | 16 | 16 | +0.18 (+1.14%) | 50,300 |
8 Feb 2022 | USD | 15.7 | 15.88 | 15.7 | 15.82 | 15.82 | +0.08 (+0.51%) | 41,000 |
7 Feb 2022 | USD | 15.96 | 15.96 | 15.5 | 15.74 | 15.74 | -0.06 (-0.38%) | 59,800 |
4 Feb 2022 | USD | 15.78 | 16 | 15.78 | 15.8 | 15.8 | -0.21 (-1.31%) | 50,400 |
3 Feb 2022 | USD | 16.09 | 16.24 | 15.7 | 16.01 | 16.01 | -0.15 (-0.93%) | 65,100 |
2 Feb 2022 | USD | 16.18 | 16.29 | 16.12 | 16.16 | 16.16 | +0.03 (+0.19%) | 31,000 |
1 Feb 2022 | USD | 16.39 | 16.39 | 15.969 | 16.13 | 16.13 | +0.19 (+1.19%) | 100,365 |
31 Jan 2022 | USD | 15.9 | 16.1177 | 15.77 | 15.94 | 15.94 | +0.19 (+1.21%) | 118,202 |
28 Jan 2022 | USD | 15.51 | 15.97 | 15.51 | 15.75 | 15.75 | -0.34 (-2.11%) | 127,200 |
27 Jan 2022 | USD | 16.15 | 16.23 | 15.73 | 16.09 | 16.09 | -0.04 (-0.25%) | 163,500 |
26 Jan 2022 | USD | 16.06 | 16.44 | 16 | 16.13 | 16.13 | +0.38 (+2.41%) | 113,900 |
25 Jan 2022 | USD | 15.41 | 15.77 | 15.29 | 15.75 | 15.75 | +0.33 (+2.14%) | 89,501 |
24 Jan 2022 | USD | 15.83 | 15.83 | 15.13 | 15.42 | 15.42 | +0.14 (+0.92%) | 139,165 |
21 Jan 2022 | USD | 15.27 | 15.39 | 15 | 15.28 | 15.28 | +0.28 (+1.87%) | 126,200 |
20 Jan 2022 | USD | 14.86 | 15.14 | 14.86 | 15 | 15 | +0.38 (+2.60%) | 136,600 |
19 Jan 2022 | USD | 14.5 | 14.75 | 14.45 | 14.62 | 14.62 | +0.78 (+5.64%) | 112,200 |
18 Jan 2022 | USD | 13.91 | 14.03 | 13.82 | 13.84 | 13.84 | +0.16 (+1.17%) | 36,300 |
14 Jan 2022 | USD | 13.81 | 13.93 | 13.64 | 13.68 | 13.68 | -0.1 (-0.73%) | 26,900 |
13 Jan 2022 | USD | 13.98 | 13.98 | 13.63 | 13.78 | 13.78 | -0.09 (-0.65%) | 24,100 |
12 Jan 2022 | USD | 14.1 | 14.12 | 13.81 | 13.87 | 13.87 | -0.07 (-0.50%) | 41,800 |
11 Jan 2022 | USD | 13.86 | 13.94 | 13.65 | 13.94 | 13.94 | +0.17 (+1.23%) | 67,700 |
10 Jan 2022 | USD | 13.85 | 13.88 | 13.52 | 13.77 | 13.77 | -0.08 (-0.58%) | 40,300 |
7 Jan 2022 | USD | 13.8 | 14 | 13.68 | 13.85 | 13.85 | 0.0 (0.0%) | 86,400 |
6 Jan 2022 | USD | 13.98 | 13.98 | 13.78 | 13.85 | 13.85 | -0.13 (-0.93%) | 35,500 |