Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 14.35 | 15.66 | 14.06 | 15.49 | 15.49 | +0.97 (+6.68%) | 248,400 |
7 Feb 2022 | USD | 14.79 | 14.87 | 13.58 | 14.52 | 14.52 | -0.56 (-3.71%) | 220,800 |
4 Feb 2022 | USD | 14 | 15.99 | 14 | 15.08 | 15.08 | +1.34 (+9.75%) | 521,200 |
3 Feb 2022 | USD | 17.25 | 17.26 | 13.61 | 13.74 | 13.74 | -3.94 (-22.29%) | 414,600 |
2 Feb 2022 | USD | 17.34 | 18.3 | 17.01 | 17.68 | 17.68 | +0.34 (+1.96%) | 280,500 |
1 Feb 2022 | USD | 16.41 | 18.4 | 16.41 | 17.34 | 17.34 | +0.95 (+5.80%) | 442,100 |
31 Jan 2022 | USD | 13.49 | 16.938 | 13.49 | 16.39 | 16.39 | +3.02 (+22.59%) | 511,200 |
28 Jan 2022 | USD | 13.08 | 13.48 | 12.75 | 13.37 | 13.37 | +0.31 (+2.37%) | 553,500 |
27 Jan 2022 | USD | 12.41 | 13.29 | 12.41 | 13.06 | 13.06 | +0.9 (+7.40%) | 234,700 |
26 Jan 2022 | USD | 12.9 | 13.45 | 12 | 12.16 | 12.16 | -0.46 (-3.65%) | 245,400 |
25 Jan 2022 | USD | 13.07 | 13.09 | 12.17 | 12.62 | 12.62 | -0.75 (-5.61%) | 234,100 |
24 Jan 2022 | USD | 12.52 | 13.8 | 12.445 | 13.37 | 13.37 | +0.81 (+6.45%) | 425,900 |
21 Jan 2022 | USD | 13.45 | 13.45 | 12.46 | 12.56 | 12.56 | -0.72 (-5.42%) | 286,700 |
20 Jan 2022 | USD | 14 | 14.43 | 12.893 | 13.28 | 13.28 | -0.69 (-4.94%) | 487,800 |
19 Jan 2022 | USD | 15 | 15.12 | 13.18 | 13.97 | 13.97 | -0.92 (-6.18%) | 578,500 |
18 Jan 2022 | USD | 15.04 | 15.15 | 14.85 | 14.89 | 14.89 | -0.27 (-1.78%) | 124,700 |
14 Jan 2022 | USD | 15.26 | 15.7 | 15.1 | 15.16 | 15.16 | -0.34 (-2.19%) | 223,700 |
13 Jan 2022 | USD | 15.28 | 15.66 | 15 | 15.5 | 15.5 | +0.45 (+2.99%) | 299,000 |
12 Jan 2022 | USD | 16.5 | 16.52 | 14.86 | 15.05 | 15.05 | -1.21 (-7.44%) | 551,900 |
11 Jan 2022 | USD | 16.74 | 16.81 | 16.04 | 16.26 | 16.26 | -0.27 (-1.63%) | 213,800 |
10 Jan 2022 | USD | 16.45 | 16.72 | 16.31 | 16.53 | 16.53 | +0.03 (+0.18%) | 164,700 |
7 Jan 2022 | USD | 16.69 | 16.81 | 16.01 | 16.5 | 16.5 | -0.28 (-1.67%) | 143,600 |
6 Jan 2022 | USD | 15.55 | 16.86 | 15.55 | 16.78 | 16.78 | +1.05 (+6.68%) | 116,200 |
5 Jan 2022 | USD | 17.79 | 18 | 15.59 | 15.73 | 15.73 | -2.12 (-11.88%) | 646,700 |
4 Jan 2022 | USD | 19.43 | 19.49 | 17.78 | 17.85 | 17.85 | -1.49 (-7.70%) | 303,600 |
3 Jan 2022 | USD | 19.4 | 19.98 | 19.06 | 19.34 | 19.34 | +0.19 (+0.99%) | 126,700 |
31 Dec 2021 | USD | 19.02 | 19.29 | 18.7 | 19.15 | 19.15 | +0.16 (+0.84%) | 348,000 |
30 Dec 2021 | USD | 18.18 | 19.39 | 18.08 | 18.99 | 18.99 | +0.79 (+4.34%) | 207,300 |
29 Dec 2021 | USD | 17.73 | 18.83 | 17.51 | 18.2 | 18.2 | +0.39 (+2.19%) | 294,600 |
28 Dec 2021 | USD | 17.73 | 17.88 | 17.55 | 17.81 | 17.81 | +0.01 (+0.06%) | 965,300 |