Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 19.33 | 19.83 | 19.29 | 19.71 | 19.71 | +0.59 (+3.09%) | 16,243,200 |
9 Feb 2022 | USD | 19.03 | 19.19 | 18.86 | 19.12 | 19.12 | -0.08 (-0.42%) | 8,159,700 |
8 Feb 2022 | USD | 19.17 | 19.29 | 19.09 | 19.2 | 19.2 | +0.26 (+1.37%) | 7,425,500 |
7 Feb 2022 | USD | 18.97 | 19.1 | 18.89 | 18.94 | 18.94 | -0.01 (-0.05%) | 4,884,600 |
4 Feb 2022 | USD | 18.73 | 19.04 | 18.68 | 18.95 | 18.95 | +0.54 (+2.93%) | 12,854,100 |
3 Feb 2022 | USD | 18.58 | 18.66 | 18.33 | 18.41 | 18.41 | +0.28 (+1.54%) | 7,315,100 |
2 Feb 2022 | USD | 18.21 | 18.21 | 17.8 | 18.13 | 18.13 | -0.13 (-0.71%) | 5,829,400 |
1 Feb 2022 | USD | 18.13 | 18.44 | 18.11 | 18.26 | 18.26 | +0.11 (+0.61%) | 6,371,400 |
31 Jan 2022 | USD | 18.22 | 18.26 | 18.02 | 18.15 | 18.15 | +0.18 (+1.00%) | 10,108,500 |
28 Jan 2022 | USD | 18.23 | 18.3 | 17.89 | 17.97 | 17.97 | -0.02 (-0.11%) | 8,576,200 |
27 Jan 2022 | USD | 18.16 | 18.18 | 17.91 | 17.99 | 17.99 | -0.66 (-3.54%) | 11,853,800 |
26 Jan 2022 | USD | 18.21 | 18.66 | 18.14 | 18.65 | 18.65 | +0.42 (+2.30%) | 13,740,500 |
25 Jan 2022 | USD | 17.99 | 18.33 | 17.8424 | 18.23 | 18.23 | +0.08 (+0.44%) | 11,964,890 |
24 Jan 2022 | USD | 17.7 | 18.18 | 17.685 | 18.15 | 18.15 | +0.29 (+1.62%) | 8,801,966 |
21 Jan 2022 | USD | 17.93 | 18.12 | 17.75 | 17.86 | 17.86 | -0.45 (-2.46%) | 10,782,900 |
20 Jan 2022 | USD | 18.44 | 18.54 | 18.3 | 18.31 | 18.31 | -0.22 (-1.19%) | 6,897,600 |
19 Jan 2022 | USD | 18.7 | 18.75 | 18.38 | 18.53 | 18.53 | -0.27 (-1.44%) | 9,011,800 |
18 Jan 2022 | USD | 18.6 | 18.83 | 18.49 | 18.8 | 18.8 | +0.53 (+2.90%) | 9,502,300 |
14 Jan 2022 | USD | 17.97 | 18.36 | 17.96 | 18.27 | 18.27 | +0.52 (+2.93%) | 8,791,400 |
13 Jan 2022 | USD | 17.97 | 18.07 | 17.72 | 17.75 | 17.75 | -0.31 (-1.72%) | 7,322,000 |
12 Jan 2022 | USD | 17.84 | 18.08 | 17.82 | 18.06 | 18.06 | +0.13 (+0.73%) | 7,523,400 |
11 Jan 2022 | USD | 18.11 | 18.16 | 17.92 | 17.93 | 17.93 | -0.26 (-1.43%) | 8,156,900 |
10 Jan 2022 | USD | 18.44 | 18.51 | 18.13 | 18.19 | 18.19 | -0.06 (-0.33%) | 7,466,700 |
7 Jan 2022 | USD | 18.06 | 18.45 | 18.04 | 18.25 | 18.25 | +0.22 (+1.22%) | 8,955,900 |
6 Jan 2022 | USD | 18.21 | 18.28 | 17.99 | 18.03 | 18.03 | -0.07 (-0.39%) | 10,677,300 |
5 Jan 2022 | USD | 17.8 | 18.17 | 17.8 | 18.1 | 18.1 | +0.19 (+1.06%) | 9,814,600 |
4 Jan 2022 | USD | 17.94 | 18.16 | 17.82 | 17.91 | 17.91 | +0.15 (+0.84%) | 11,948,000 |
3 Jan 2022 | USD | 17.25 | 17.78 | 17.17 | 17.76 | 17.76 | +0.87 (+5.15%) | 8,663,200 |
31 Dec 2021 | USD | 16.96 | 17.06 | 16.69 | 16.89 | 16.89 | -0.07 (-0.41%) | 8,667,200 |
30 Dec 2021 | USD | 17.12 | 17.3 | 16.93 | 16.96 | 16.96 | -0.26 (-1.51%) | 11,975,500 |