Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 21.72 | 21.77 | 21.09 | 21.2 | 21.2 | -0.88 (-3.99%) | 1,297,200 |
25 Mar 2022 | USD | 21.78 | 22.08 | 21.54 | 22.08 | 22.08 | +0.12 (+0.55%) | 1,184,900 |
24 Mar 2022 | USD | 21.75 | 22.73 | 21.6 | 21.96 | 21.96 | +0.26 (+1.20%) | 3,259,000 |
23 Mar 2022 | USD | 21.53 | 21.75 | 21.22 | 21.7 | 21.7 | +0.43 (+2.02%) | 1,233,800 |
22 Mar 2022 | USD | 21.7 | 21.74 | 21.18 | 21.27 | 21.27 | -0.46 (-2.12%) | 1,933,500 |
21 Mar 2022 | USD | 21.86 | 22 | 21.65 | 21.73 | 21.73 | +0.03 (+0.14%) | 1,496,500 |
18 Mar 2022 | USD | 21.13 | 21.92 | 20.77 | 21.7 | 21.7 | +0.32 (+1.50%) | 5,681,000 |
17 Mar 2022 | USD | 20.98 | 22.06 | 20.95 | 21.38 | 21.38 | +0.78 (+3.79%) | 3,083,200 |
16 Mar 2022 | USD | 20.89 | 21.19 | 20.02 | 20.6 | 20.6 | -0.63 (-2.97%) | 3,028,100 |
15 Mar 2022 | USD | 20.66 | 21.47 | 20.51 | 21.23 | 21.23 | -0.02 (-0.09%) | 2,560,200 |
14 Mar 2022 | USD | 21.75 | 22.09 | 20.94 | 21.25 | 21.25 | -1.01 (-4.54%) | 2,716,300 |
11 Mar 2022 | USD | 21.49 | 22.46 | 21.41 | 22.26 | 22.26 | +0.08 (+0.36%) | 2,735,600 |
10 Mar 2022 | USD | 21.6 | 22.36 | 21.6 | 22.18 | 22.18 | +0.6 (+2.78%) | 2,218,500 |
9 Mar 2022 | USD | 20.32 | 21.61 | 20.21 | 21.58 | 21.58 | +0.23 (+1.08%) | 3,104,700 |
8 Mar 2022 | USD | 21.38 | 22.11 | 20.69 | 21.35 | 21.35 | +0.16 (+0.76%) | 4,668,700 |
7 Mar 2022 | USD | 20.91 | 21.36 | 20.48 | 21.19 | 21.19 | +0.3 (+1.44%) | 3,013,100 |
4 Mar 2022 | USD | 20.66 | 21.09 | 20.46 | 20.89 | 20.89 | +0.21 (+1.02%) | 2,375,000 |
3 Mar 2022 | USD | 20.57 | 20.68 | 20.07 | 20.68 | 20.68 | +0.1 (+0.49%) | 1,918,800 |
2 Mar 2022 | USD | 20.39 | 20.69 | 20.12 | 20.58 | 20.58 | -0.14 (-0.68%) | 1,981,700 |
1 Mar 2022 | USD | 19.91 | 20.96 | 19.91 | 20.72 | 20.72 | +0.95 (+4.81%) | 4,059,400 |
28 Feb 2022 | USD | 19.89 | 20.01 | 19.4 | 19.77 | 19.77 | +0.01 (+0.05%) | 1,955,600 |
25 Feb 2022 | USD | 19.2 | 19.83 | 19.2 | 19.76 | 19.76 | +0.19 (+0.97%) | 2,579,600 |
24 Feb 2022 | USD | 20.05 | 20.37 | 19.13 | 19.57 | 19.57 | -0.29 (-1.46%) | 4,206,200 |
23 Feb 2022 | USD | 18.1 | 19.97 | 17.91 | 19.86 | 19.86 | +1.73 (+9.54%) | 4,319,300 |
22 Feb 2022 | USD | 18.38 | 18.59 | 17.89 | 18.13 | 18.13 | -0.37 (-2%) | 2,782,834 |
18 Feb 2022 | USD | 18.61 | 18.61 | 18.22 | 18.5 | 18.5 | -0.07 (-0.38%) | 1,724,100 |
17 Feb 2022 | USD | 18.25 | 18.75 | 18.11 | 18.57 | 18.57 | +0.52 (+2.88%) | 2,351,800 |
16 Feb 2022 | USD | 17.77 | 18.14 | 17.77 | 18.05 | 18.05 | +0.39 (+2.21%) | 1,015,600 |
15 Feb 2022 | USD | 17.63 | 17.7 | 17.03 | 17.66 | 17.66 | -0.38 (-2.11%) | 1,477,600 |
14 Feb 2022 | USD | 17.66 | 18.2 | 17.66 | 18.04 | 18.04 | +0.39 (+2.21%) | 1,970,800 |