Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 18.78 | 19.39 | 18.53 | 19.29 | 19.29 | +1.27 (+7.05%) | 22,244,000 |
2 Feb 2022 | USD | 18.25 | 18.55 | 17.93 | 18.02 | 18.02 | -0.57 (-3.07%) | 17,477,900 |
1 Feb 2022 | USD | 18.84 | 19.33 | 18.48 | 18.59 | 18.59 | -0.37 (-1.95%) | 18,173,400 |
31 Jan 2022 | USD | 20.14 | 20.33 | 18.9 | 18.96 | 18.96 | -1.08 (-5.39%) | 17,955,600 |
28 Jan 2022 | USD | 21.43 | 22.16 | 20.03 | 20.04 | 20.04 | -1.61 (-7.44%) | 21,062,300 |
27 Jan 2022 | USD | 20.64 | 21.92 | 20.12 | 21.65 | 21.65 | +0.34 (+1.60%) | 27,122,200 |
26 Jan 2022 | USD | 20.25 | 22 | 19.77 | 21.31 | 21.31 | +0.15 (+0.71%) | 29,579,800 |
25 Jan 2022 | USD | 21.379 | 22.2 | 20.44 | 21.16 | 21.16 | +0.76 (+3.73%) | 35,128,859 |
24 Jan 2022 | USD | 21.53 | 23.12 | 20.35 | 20.4 | 20.4 | -0.27 (-1.31%) | 50,514,281 |
21 Jan 2022 | USD | 19.69 | 20.68 | 19.37 | 20.67 | 20.67 | +1.15 (+5.89%) | 35,712,100 |
20 Jan 2022 | USD | 18.66 | 19.59 | 18.03 | 19.52 | 19.52 | +0.61 (+3.23%) | 18,812,100 |
19 Jan 2022 | USD | 18.15 | 18.94 | 17.96 | 18.91 | 18.91 | +0.56 (+3.05%) | 15,634,700 |
18 Jan 2022 | USD | 17.99 | 18.47 | 17.96 | 18.35 | 18.35 | +0.94 (+5.40%) | 16,920,200 |
14 Jan 2022 | USD | 17.82 | 17.96 | 17.37 | 17.41 | 17.41 | -0.01 (-0.06%) | 18,070,800 |
13 Jan 2022 | USD | 16.61 | 17.55 | 16.55 | 17.42 | 17.42 | +0.67 (+4%) | 16,173,700 |
12 Jan 2022 | USD | 16.69 | 16.97 | 16.51 | 16.75 | 16.75 | -0.12 (-0.71%) | 12,401,600 |
11 Jan 2022 | USD | 17.38 | 17.75 | 16.87 | 16.87 | 16.87 | -0.5 (-2.88%) | 13,953,100 |
10 Jan 2022 | USD | 17.68 | 18.35 | 17.33 | 17.37 | 17.37 | +0.1 (+0.58%) | 20,375,000 |
7 Jan 2022 | USD | 17.1 | 17.45 | 16.95 | 17.27 | 17.27 | +0.19 (+1.11%) | 14,201,700 |
6 Jan 2022 | USD | 17.1 | 17.36 | 16.78 | 17.08 | 17.08 | +0.05 (+0.29%) | 15,343,400 |
5 Jan 2022 | USD | 16.16 | 17.05 | 16.07 | 17.03 | 17.03 | +0.91 (+5.65%) | 13,945,900 |
4 Jan 2022 | USD | 15.94 | 16.31 | 15.87 | 16.12 | 16.12 | +0.03 (+0.19%) | 8,326,300 |
3 Jan 2022 | USD | 16.26 | 16.51 | 16.09 | 16.09 | 16.09 | -0.29 (-1.77%) | 6,520,700 |
31 Dec 2021 | USD | 16.32 | 16.42 | 16.19 | 16.38 | 16.38 | +0.11 (+0.68%) | 7,701,800 |
30 Dec 2021 | USD | 16.09 | 16.31 | 15.98 | 16.27 | 16.27 | +0.13 (+0.81%) | 5,106,000 |
29 Dec 2021 | USD | 16.19 | 16.29 | 16.03 | 16.14 | 16.14 | -0.04 (-0.25%) | 6,856,400 |
28 Dec 2021 | USD | 16.12 | 16.28 | 16 | 16.18 | 16.18 | +0.03 (+0.19%) | 6,889,685 |
27 Dec 2021 | USD | 16.73 | 16.73 | 16.15 | 16.15 | 16.15 | -0.71 (-4.21%) | 9,650,557 |
23 Dec 2021 | USD | 17.07 | 17.09 | 16.7 | 16.86 | 16.86 | -0.32 (-1.86%) | 8,724,700 |
22 Dec 2021 | USD | 17.76 | 17.78 | 17.18 | 17.18 | 17.18 | -0.54 (-3.05%) | 7,612,100 |