Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 15.27 | 15.33 | 15.24 | 15.26 | 15.26 | 0.0 (0.0%) | 1,536,500 |
16 Feb 2022 | USD | 15.18 | 15.27 | 15.17 | 15.26 | 15.26 | +0.07 (+0.46%) | 1,384,800 |
15 Feb 2022 | USD | 15.12 | 15.2 | 15.12 | 15.19 | 15.19 | +0.13 (+0.86%) | 1,631,000 |
14 Feb 2022 | USD | 15.06 | 15.09 | 14.97 | 15.06 | 15.06 | +0.08 (+0.53%) | 2,464,900 |
11 Feb 2022 | USD | 15 | 15.06 | 14.94 | 14.98 | 14.98 | -0.04 (-0.27%) | 2,622,400 |
10 Feb 2022 | USD | 15.03 | 15.13 | 14.97 | 15.02 | 15.02 | -0.01 (-0.07%) | 2,109,500 |
9 Feb 2022 | USD | 15.05 | 15.11 | 14.98 | 15.03 | 15.03 | -0.06 (-0.40%) | 2,100,500 |
8 Feb 2022 | USD | 15.02 | 15.09 | 14.93 | 15.09 | 15.09 | +0.16 (+1.07%) | 2,970,300 |
7 Feb 2022 | USD | 14.87 | 15 | 14.86 | 14.93 | 14.93 | +0.23 (+1.56%) | 2,040,900 |
4 Feb 2022 | USD | 14.64 | 14.77 | 14.56 | 14.7 | 14.7 | +0.26 (+1.80%) | 2,946,600 |
3 Feb 2022 | USD | 14.63 | 14.85 | 14.43 | 14.44 | 14.44 | -0.18 (-1.23%) | 2,458,400 |
2 Feb 2022 | USD | 14.55 | 14.67 | 14.53 | 14.62 | 14.62 | +0.04 (+0.27%) | 3,318,600 |
1 Feb 2022 | USD | 14.39 | 14.61 | 14.36 | 14.58 | 14.58 | +0.12 (+0.83%) | 2,634,800 |
31 Jan 2022 | USD | 14.36 | 14.46 | 14.34 | 14.46 | 14.46 | +0.06 (+0.42%) | 2,292,000 |
28 Jan 2022 | USD | 14.33 | 14.44 | 14.29 | 14.4 | 14.4 | -0.02 (-0.14%) | 3,470,500 |
27 Jan 2022 | USD | 14.29 | 14.56 | 14.29 | 14.42 | 14.42 | +0.12 (+0.84%) | 4,716,000 |
26 Jan 2022 | USD | 14.57 | 14.6 | 14.27 | 14.3 | 14.3 | -0.22 (-1.52%) | 4,418,200 |
25 Jan 2022 | USD | 14.37 | 14.66 | 14.28 | 14.52 | 14.52 | +0.04 (+0.28%) | 5,351,500 |
24 Jan 2022 | USD | 14.58 | 14.63 | 14.31 | 14.48 | 14.48 | -0.18 (-1.23%) | 5,381,500 |
21 Jan 2022 | USD | 14.42 | 14.72 | 14.4 | 14.66 | 14.66 | +0.26 (+1.81%) | 7,847,900 |
20 Jan 2022 | USD | 14.46 | 14.6 | 14.38 | 14.4 | 14.4 | +0.03 (+0.21%) | 7,842,500 |
19 Jan 2022 | USD | 14.5 | 14.55 | 14.36 | 14.37 | 14.37 | -0.18 (-1.24%) | 1,981,500 |
18 Jan 2022 | USD | 14.64 | 14.69 | 14.52 | 14.55 | 14.55 | -0.2 (-1.36%) | 2,281,000 |
14 Jan 2022 | USD | 14.6 | 14.75 | 14.58 | 14.75 | 14.75 | +0.19 (+1.30%) | 2,151,500 |
13 Jan 2022 | USD | 14.6 | 14.68 | 14.53 | 14.56 | 14.56 | -0.09 (-0.61%) | 2,269,800 |
12 Jan 2022 | USD | 14.42 | 14.71 | 14.41 | 14.65 | 14.65 | +0.34 (+2.38%) | 2,779,700 |
11 Jan 2022 | USD | 14.19 | 14.35 | 14.17 | 14.31 | 14.31 | +0.07 (+0.49%) | 3,174,600 |
10 Jan 2022 | USD | 13.94 | 14.25 | 13.87 | 14.24 | 14.24 | +0.33 (+2.37%) | 5,550,600 |
7 Jan 2022 | USD | 13.76 | 13.97 | 13.69 | 13.91 | 13.91 | +0.17 (+1.24%) | 3,210,900 |
6 Jan 2022 | USD | 13.66 | 13.77 | 13.61 | 13.74 | 13.74 | +0.2 (+1.48%) | 4,997,000 |