Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2022 | USD | 20.11 | 20.86 | 20.1 | 20.8 | 20.8 | +0.75 (+3.74%) | 1,092,000 |
29 Mar 2022 | USD | 19.71 | 20.3 | 18.79 | 20.05 | 20.05 | -0.31 (-1.52%) | 1,079,700 |
28 Mar 2022 | USD | 20.26 | 20.88 | 19.99 | 20.36 | 20.36 | -0.28 (-1.36%) | 910,000 |
25 Mar 2022 | USD | 19.84 | 20.78 | 19.56 | 20.64 | 20.64 | +0.65 (+3.25%) | 1,026,800 |
24 Mar 2022 | USD | 20.43 | 20.43 | 19.87 | 19.99 | 19.99 | -0.44 (-2.15%) | 758,700 |
23 Mar 2022 | USD | 19.88 | 20.45 | 19.73 | 20.43 | 20.43 | +0.64 (+3.23%) | 1,126,900 |
22 Mar 2022 | USD | 19.85 | 20.16 | 19.5 | 19.79 | 19.79 | -0.09 (-0.45%) | 1,076,900 |
21 Mar 2022 | USD | 19.45 | 20.13 | 19.45 | 19.88 | 19.88 | +0.65 (+3.38%) | 1,653,800 |
18 Mar 2022 | USD | 18.19 | 19.37 | 17.84 | 19.23 | 19.23 | +1.03 (+5.66%) | 1,696,800 |
17 Mar 2022 | USD | 17.71 | 18.34 | 17.59 | 18.2 | 18.2 | +0.63 (+3.59%) | 624,700 |
16 Mar 2022 | USD | 17.45 | 18.23 | 17.13 | 17.57 | 17.57 | +0.09 (+0.51%) | 732,200 |
15 Mar 2022 | USD | 16.88 | 17.72 | 16.4 | 17.48 | 17.48 | +0.52 (+3.07%) | 932,700 |
14 Mar 2022 | USD | 17.8 | 17.87 | 16.72 | 16.96 | 16.96 | -1.12 (-6.19%) | 1,177,600 |
11 Mar 2022 | USD | 18.24 | 18.85 | 17.9 | 18.08 | 18.08 | -0.29 (-1.58%) | 666,000 |
10 Mar 2022 | USD | 18.08 | 18.71 | 18.02 | 18.37 | 18.37 | +0.17 (+0.93%) | 753,400 |
9 Mar 2022 | USD | 18.4 | 18.88 | 17.77 | 18.2 | 18.2 | -0.46 (-2.47%) | 1,451,000 |
8 Mar 2022 | USD | 18.6 | 18.86 | 17.75 | 18.66 | 18.66 | +0.04 (+0.21%) | 1,354,800 |
7 Mar 2022 | USD | 19.1 | 19.64 | 18.45 | 18.62 | 18.62 | -0.43 (-2.26%) | 1,626,200 |
4 Mar 2022 | USD | 18.49 | 19.07 | 17.97 | 19.05 | 19.05 | +0.41 (+2.20%) | 1,039,200 |
3 Mar 2022 | USD | 18.49 | 18.89 | 17.96 | 18.64 | 18.64 | +1.01 (+5.73%) | 1,547,200 |
2 Mar 2022 | USD | 17.76 | 18.18 | 17.41 | 17.63 | 17.63 | -0.06 (-0.34%) | 820,900 |
1 Mar 2022 | USD | 17.42 | 17.86 | 16.77 | 17.69 | 17.69 | +0.3 (+1.73%) | 1,100,100 |
28 Feb 2022 | USD | 17.48 | 18.35 | 17.22 | 17.39 | 17.39 | +0.15 (+0.87%) | 1,465,700 |
25 Feb 2022 | USD | 17.19 | 17.4 | 16.71 | 17.24 | 17.24 | +0.14 (+0.82%) | 802,700 |
24 Feb 2022 | USD | 15.5 | 17.42 | 15.37 | 17.1 | 17.1 | +1.24 (+7.82%) | 1,819,700 |
23 Feb 2022 | USD | 16.36 | 16.4 | 15.78 | 15.86 | 15.86 | -0.42 (-2.58%) | 516,600 |
22 Feb 2022 | USD | 15.73 | 16.33 | 15.66 | 16.28 | 16.28 | +0.59 (+3.76%) | 926,300 |
18 Feb 2022 | USD | 16.09 | 16.22 | 15.63 | 15.69 | 15.69 | -0.59 (-3.62%) | 671,700 |
17 Feb 2022 | USD | 16.22 | 16.49 | 16.01 | 16.28 | 16.28 | 0.0 (0.0%) | 664,300 |
16 Feb 2022 | USD | 15.95 | 16.31 | 15.91 | 16.28 | 16.28 | +0.39 (+2.45%) | 797,900 |