Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 26.74 | 28.91 | 26.55 | 28.5 | 28.5 | -0.73 (-2.50%) | 5,252,600 |
16 Feb 2022 | USD | 29.83 | 30.25 | 29.22 | 29.23 | 29.23 | -0.84 (-2.79%) | 3,918,100 |
15 Feb 2022 | USD | 29.09 | 30.21 | 28.91 | 30.07 | 30.07 | +1.7 (+5.99%) | 2,578,100 |
14 Feb 2022 | USD | 28.64 | 29.45 | 28.13 | 28.37 | 28.37 | -0.24 (-0.84%) | 1,689,100 |
11 Feb 2022 | USD | 29.62 | 30.48 | 28.48 | 28.61 | 28.61 | -0.73 (-2.49%) | 2,989,600 |
10 Feb 2022 | USD | 29.14 | 30.08 | 28.82 | 29.34 | 29.34 | -0.06 (-0.20%) | 2,296,100 |
9 Feb 2022 | USD | 28.41 | 29.41 | 28.41 | 29.4 | 29.4 | +1.4 (+5%) | 2,058,200 |
8 Feb 2022 | USD | 27.91 | 28.35 | 27.46 | 28 | 28 | +0.13 (+0.47%) | 1,860,400 |
7 Feb 2022 | USD | 27.36 | 28.02 | 27 | 27.87 | 27.87 | +0.82 (+3.03%) | 2,255,600 |
4 Feb 2022 | USD | 26.6 | 27.35 | 26.2 | 27.05 | 27.05 | +0.51 (+1.92%) | 2,139,200 |
3 Feb 2022 | USD | 26.92 | 27.64 | 26.45 | 26.54 | 26.54 | -1.14 (-4.12%) | 1,611,600 |
2 Feb 2022 | USD | 27.92 | 27.92 | 26.99 | 27.68 | 27.68 | +0.02 (+0.07%) | 1,983,600 |
1 Feb 2022 | USD | 27.2 | 27.96 | 27.06 | 27.66 | 27.66 | +0.51 (+1.88%) | 2,663,700 |
31 Jan 2022 | USD | 25.78 | 27.39 | 25.6 | 27.15 | 27.15 | +1.3 (+5.03%) | 3,154,000 |
28 Jan 2022 | USD | 25.1 | 25.86 | 24.36 | 25.85 | 25.85 | +0.75 (+2.99%) | 2,358,800 |
27 Jan 2022 | USD | 26.32 | 26.74 | 25.05 | 25.1 | 25.1 | -0.95 (-3.65%) | 2,723,500 |
26 Jan 2022 | USD | 27.36 | 27.58 | 25.85 | 26.05 | 26.05 | -0.61 (-2.29%) | 4,191,100 |
25 Jan 2022 | USD | 26.04 | 26.895 | 25.77 | 26.66 | 26.66 | -0.02 (-0.07%) | 2,315,229 |
24 Jan 2022 | USD | 26.698 | 26.75 | 24.505 | 26.68 | 26.68 | -0.81 (-2.95%) | 5,198,495 |
21 Jan 2022 | USD | 27.64 | 28.14 | 27.06 | 27.49 | 27.49 | -0.49 (-1.75%) | 3,110,600 |
20 Jan 2022 | USD | 28.11 | 29.44 | 27.91 | 27.98 | 27.98 | -0.01 (-0.04%) | 1,830,900 |
19 Jan 2022 | USD | 28.19 | 28.94 | 27.96 | 27.99 | 27.99 | -0.15 (-0.53%) | 2,584,200 |
18 Jan 2022 | USD | 28.43 | 29.11 | 28.02 | 28.14 | 28.14 | -0.82 (-2.83%) | 2,167,300 |
14 Jan 2022 | USD | 28.6 | 29.2 | 28.2 | 28.96 | 28.96 | +0.2 (+0.70%) | 1,835,800 |
13 Jan 2022 | USD | 28.92 | 29.62 | 28.65 | 28.76 | 28.76 | +0.04 (+0.14%) | 2,118,100 |
12 Jan 2022 | USD | 29.14 | 29.62 | 28.59 | 28.72 | 28.72 | -0.43 (-1.48%) | 1,635,600 |
11 Jan 2022 | USD | 28.54 | 29.64 | 28.26 | 29.15 | 29.15 | +0.61 (+2.14%) | 2,982,900 |
10 Jan 2022 | USD | 28.07 | 28.61 | 26.73 | 28.54 | 28.54 | +0.31 (+1.10%) | 2,880,300 |
7 Jan 2022 | USD | 27.99 | 28.51 | 27.68 | 28.23 | 28.23 | +0.22 (+0.79%) | 1,686,500 |
6 Jan 2022 | USD | 28.42 | 29.01 | 27.8 | 28.01 | 28.01 | -0.26 (-0.92%) | 1,839,100 |