Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 18.07 | 18.19 | 18.05 | 18.18 | 18.18 | +0.21 (+1.17%) | 56,700 |
31 Mar 2022 | USD | 18.18 | 18.18 | 17.91 | 17.97 | 17.97 | -0.12 (-0.66%) | 98,600 |
30 Mar 2022 | USD | 17.92 | 18.09 | 17.8 | 18.09 | 18.09 | +0.18 (+1.01%) | 64,400 |
29 Mar 2022 | USD | 17.93 | 17.93 | 17.75 | 17.91 | 17.91 | +0.2 (+1.13%) | 51,200 |
28 Mar 2022 | USD | 17.73 | 17.73 | 17.5 | 17.71 | 17.71 | +0.03 (+0.17%) | 121,900 |
25 Mar 2022 | USD | 17.97 | 18 | 17.6 | 17.68 | 17.68 | -0.19 (-1.06%) | 37,700 |
24 Mar 2022 | USD | 17.83 | 17.95 | 17.73 | 17.87 | 17.87 | +0.2 (+1.13%) | 34,400 |
23 Mar 2022 | USD | 17.79 | 17.94 | 17.67 | 17.67 | 17.67 | -0.17 (-0.95%) | 31,000 |
22 Mar 2022 | USD | 17.63 | 17.89 | 17.63 | 17.84 | 17.84 | +0.22 (+1.25%) | 28,900 |
21 Mar 2022 | USD | 17.6 | 17.69 | 17.45 | 17.62 | 17.62 | +0.15 (+0.86%) | 35,300 |
18 Mar 2022 | USD | 17.21 | 17.57 | 17.21 | 17.47 | 17.47 | +0.24 (+1.39%) | 13,200 |
17 Mar 2022 | USD | 16.89 | 17.3 | 16.89 | 17.23 | 17.23 | +0.3 (+1.77%) | 31,300 |
16 Mar 2022 | USD | 16.81 | 17.12 | 16.71 | 16.93 | 16.93 | +0.23 (+1.38%) | 23,000 |
15 Mar 2022 | USD | 16.56 | 17.03 | 16.56 | 16.7 | 16.7 | +0.2 (+1.21%) | 33,200 |
14 Mar 2022 | USD | 16.8 | 17.5 | 16.5 | 16.5 | 16.5 | -0.58 (-3.40%) | 47,000 |
11 Mar 2022 | USD | 17.37 | 17.37 | 17.02 | 17.08 | 17.08 | +0.07 (+0.41%) | 28,100 |
10 Mar 2022 | USD | 16.99 | 17.03 | 16.78 | 17.01 | 17.01 | -0.03 (-0.18%) | 23,800 |
9 Mar 2022 | USD | 17.31 | 17.31 | 16.9 | 17.04 | 17.04 | +0.32 (+1.91%) | 24,900 |
8 Mar 2022 | USD | 16.79 | 16.98 | 16.58 | 16.72 | 16.72 | 0.0 (0.0%) | 54,100 |
7 Mar 2022 | USD | 17.15 | 17.69 | 16.65 | 16.72 | 16.72 | -0.39 (-2.28%) | 31,500 |
4 Mar 2022 | USD | 17.11 | 17.13 | 16.93 | 17.11 | 17.11 | -0.15 (-0.87%) | 31,000 |
3 Mar 2022 | USD | 17.42 | 17.42 | 17.13 | 17.26 | 17.26 | -0.05 (-0.29%) | 12,400 |
2 Mar 2022 | USD | 17 | 17.34 | 17 | 17.31 | 17.31 | +0.4 (+2.37%) | 39,900 |
1 Mar 2022 | USD | 17.06 | 17.18 | 16.83 | 16.91 | 16.91 | -0.14 (-0.82%) | 34,600 |
28 Feb 2022 | USD | 16.91 | 17.18 | 16.89 | 17.05 | 17.05 | -0.03 (-0.18%) | 29,800 |
25 Feb 2022 | USD | 16.82 | 17.18 | 16.75 | 17.08 | 17.08 | +0.35 (+2.09%) | 44,900 |
24 Feb 2022 | USD | 16.29 | 16.79 | 16.15 | 16.73 | 16.73 | +0.25 (+1.52%) | 76,400 |
23 Feb 2022 | USD | 16.87 | 16.95 | 16.46 | 16.48 | 16.48 | -0.3 (-1.79%) | 36,100 |
22 Feb 2022 | USD | 17.09 | 17.12 | 16.71 | 16.78 | 16.78 | -0.35 (-2.04%) | 57,700 |
18 Feb 2022 | USD | 17.23 | 17.26 | 17 | 17.13 | 17.13 | -0.08 (-0.46%) | 24,800 |