Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 21.02 | 21.2 | 20.85 | 20.92 | 20.92 | -0.33 (-1.55%) | 954,300 |
16 Feb 2022 | USD | 21.12 | 21.53 | 21.07 | 21.25 | 21.25 | +0.02 (+0.09%) | 1,103,200 |
15 Feb 2022 | USD | 20.98 | 21.25 | 20.98 | 21.23 | 21.23 | +0.4 (+1.92%) | 1,246,900 |
14 Feb 2022 | USD | 20.92 | 21.11 | 20.72 | 20.83 | 20.83 | -0.09 (-0.43%) | 1,121,900 |
11 Feb 2022 | USD | 21.14 | 21.16 | 20.84 | 20.92 | 20.92 | -0.24 (-1.13%) | 1,447,400 |
10 Feb 2022 | USD | 20.91 | 21.44 | 20.9 | 21.16 | 21.16 | +0.08 (+0.38%) | 2,149,200 |
9 Feb 2022 | USD | 21.1 | 21.31 | 21.05 | 21.08 | 21.08 | +0.05 (+0.24%) | 1,714,000 |
8 Feb 2022 | USD | 20.96 | 21.22 | 20.86 | 21.03 | 21.03 | +0.13 (+0.62%) | 1,581,000 |
7 Feb 2022 | USD | 21.2 | 21.4 | 20.84 | 20.9 | 20.9 | -0.44 (-2.06%) | 3,319,800 |
4 Feb 2022 | USD | 19.6 | 21.88 | 19.36 | 21.34 | 21.34 | +1.47 (+7.40%) | 6,455,700 |
3 Feb 2022 | USD | 19.65 | 20.02 | 19.61 | 19.87 | 19.87 | +0.03 (+0.15%) | 1,047,900 |
2 Feb 2022 | USD | 19.75 | 20.08 | 19.5 | 19.84 | 19.84 | -0.03 (-0.15%) | 1,302,800 |
1 Feb 2022 | USD | 19.42 | 19.96 | 19.36 | 19.87 | 19.87 | +0.51 (+2.63%) | 1,896,800 |
31 Jan 2022 | USD | 19.21 | 19.38 | 19.06 | 19.36 | 19.36 | 0.0 (0.0%) | 2,357,800 |
28 Jan 2022 | USD | 18.91 | 19.39 | 18.54 | 19.36 | 19.36 | +0.43 (+2.27%) | 1,341,600 |
27 Jan 2022 | USD | 19.31 | 19.47 | 18.92 | 18.93 | 18.93 | -0.35 (-1.82%) | 2,425,200 |
26 Jan 2022 | USD | 19.62 | 19.85 | 19.01 | 19.28 | 19.28 | -0.23 (-1.18%) | 2,186,800 |
25 Jan 2022 | USD | 19.32 | 19.71 | 19.16 | 19.51 | 19.51 | -0.09 (-0.46%) | 2,084,615 |
24 Jan 2022 | USD | 19.45 | 19.71 | 19.03 | 19.6 | 19.6 | -0.07 (-0.36%) | 3,080,599 |
21 Jan 2022 | USD | 20.02 | 20.1 | 19.58 | 19.67 | 19.67 | -0.43 (-2.14%) | 2,552,000 |
20 Jan 2022 | USD | 20.12 | 20.5 | 19.96 | 20.1 | 20.1 | -0.09 (-0.45%) | 2,481,900 |
19 Jan 2022 | USD | 20.15 | 20.38 | 19.68 | 20.19 | 20.19 | +1.01 (+5.27%) | 4,373,800 |
18 Jan 2022 | USD | 19.2 | 19.36 | 19 | 19.18 | 19.18 | -0.23 (-1.18%) | 1,567,300 |
14 Jan 2022 | USD | 19.09 | 19.44 | 19 | 19.41 | 19.41 | +0.18 (+0.94%) | 1,117,100 |
13 Jan 2022 | USD | 18.89 | 19.43 | 18.89 | 19.23 | 19.23 | +0.31 (+1.64%) | 1,220,400 |
12 Jan 2022 | USD | 18.2 | 18.97 | 18.16 | 18.92 | 18.92 | +0.76 (+4.19%) | 1,911,800 |
11 Jan 2022 | USD | 18.5 | 18.5 | 17.94 | 18.16 | 18.16 | -0.22 (-1.20%) | 1,027,100 |
10 Jan 2022 | USD | 18.52 | 18.74 | 18.29 | 18.38 | 18.38 | -0.09 (-0.49%) | 989,100 |
7 Jan 2022 | USD | 18.4 | 18.55 | 18.31 | 18.47 | 18.47 | +0.06 (+0.33%) | 1,070,400 |
6 Jan 2022 | USD | 18.56 | 18.69 | 18.38 | 18.41 | 18.41 | -0.12 (-0.65%) | 1,872,600 |