Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 15.99 | 16.1 | 15.97 | 15.99 | 15.99 | +0.23 (+1.46%) | 103,700 |
2 Feb 2022 | USD | 15.78 | 15.95 | 15.66 | 15.76 | 15.76 | -0.85 (-5.12%) | 117,700 |
1 Feb 2022 | USD | 16.45 | 16.61 | 16.44 | 16.61 | 16.61 | +0.04 (+0.24%) | 44,500 |
31 Jan 2022 | USD | 16.57 | 16.74 | 16.41 | 16.57 | 16.57 | +0.07 (+0.42%) | 94,500 |
28 Jan 2022 | USD | 16.42 | 16.53 | 16.36 | 16.5 | 16.5 | 0.0 (0.0%) | 104,600 |
27 Jan 2022 | USD | 16.55 | 16.8 | 16.46 | 16.5 | 16.5 | +0.03 (+0.18%) | 105,300 |
26 Jan 2022 | USD | 16.69 | 16.74 | 16.42 | 16.47 | 16.47 | +0.09 (+0.55%) | 158,600 |
25 Jan 2022 | USD | 16.19 | 16.43 | 16.17 | 16.38 | 16.38 | +0.44 (+2.76%) | 133,300 |
24 Jan 2022 | USD | 15.78 | 15.99 | 15.6 | 15.94 | 15.94 | -0.24 (-1.48%) | 207,900 |
21 Jan 2022 | USD | 16.18 | 16.31 | 16.14 | 16.18 | 16.18 | -0.14 (-0.86%) | 117,300 |
20 Jan 2022 | USD | 16.5 | 16.59 | 16.32 | 16.32 | 16.32 | -0.12 (-0.73%) | 107,400 |
19 Jan 2022 | USD | 16.45 | 16.47 | 16.33 | 16.44 | 16.44 | +0.08 (+0.49%) | 37,900 |
18 Jan 2022 | USD | 16.59 | 16.59 | 16.25 | 16.36 | 16.36 | +0.08 (+0.49%) | 224,900 |
14 Jan 2022 | USD | 16.31 | 16.37 | 16.17 | 16.28 | 16.28 | 0.0 (0.0%) | 106,500 |
13 Jan 2022 | USD | 16.39 | 16.44 | 16.28 | 16.28 | 16.28 | -0.06 (-0.37%) | 126,300 |
12 Jan 2022 | USD | 16.27 | 16.36 | 16.21 | 16.34 | 16.34 | +0.2 (+1.24%) | 57,700 |
11 Jan 2022 | USD | 15.93 | 16.18 | 15.91 | 16.14 | 16.14 | +0.16 (+1.00%) | 104,300 |
10 Jan 2022 | USD | 16.07 | 16.07 | 15.8 | 15.98 | 15.98 | +0.17 (+1.08%) | 544,500 |
7 Jan 2022 | USD | 15.71 | 15.81 | 15.64 | 15.81 | 15.81 | +0.05 (+0.32%) | 153,400 |
6 Jan 2022 | USD | 15.77 | 16.03 | 15.72 | 15.76 | 15.76 | -0.12 (-0.76%) | 105,800 |
5 Jan 2022 | USD | 16.03 | 16.1 | 15.82 | 15.88 | 15.88 | +0.02 (+0.13%) | 79,300 |
4 Jan 2022 | USD | 15.82 | 16.03 | 15.82 | 15.86 | 15.86 | +0.1 (+0.63%) | 134,100 |
3 Jan 2022 | USD | 15.77 | 15.78 | 15.68 | 15.76 | 15.76 | +0.08 (+0.51%) | 205,800 |
31 Dec 2021 | USD | 15.54 | 15.74 | 15.54 | 15.68 | 15.68 | 0.0 (0.0%) | 75,800 |
30 Dec 2021 | USD | 15.77 | 15.85 | 15.65 | 15.68 | 15.68 | -0.07 (-0.44%) | 137,900 |
29 Dec 2021 | USD | 15.66 | 15.82 | 15.66 | 15.75 | 15.75 | +0.02 (+0.13%) | 91,600 |
28 Dec 2021 | USD | 15.68 | 15.77 | 15.65 | 15.73 | 15.73 | +0.14 (+0.90%) | 90,600 |
27 Dec 2021 | USD | 15.57 | 15.63 | 15.51 | 15.59 | 15.59 | -0.08 (-0.51%) | 145,200 |
23 Dec 2021 | USD | 15.58 | 15.9 | 15.53 | 15.67 | 15.67 | +0.27 (+1.75%) | 182,300 |
22 Dec 2021 | USD | 15.31 | 15.42 | 15.27 | 15.4 | 15.4 | +0.02 (+0.13%) | 172,500 |