Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 23.5 | 24.43 | 23.41 | 23.64 | 23.64 | -0.31 (-1.29%) | 1,548,700 |
9 Feb 2022 | USD | 22.91 | 23.96 | 22.9 | 23.95 | 23.95 | +1.21 (+5.32%) | 1,019,800 |
8 Feb 2022 | USD | 22.21 | 22.94 | 22.16 | 22.74 | 22.74 | +0.65 (+2.94%) | 1,124,200 |
7 Feb 2022 | USD | 22.38 | 22.39 | 21.75 | 22.09 | 22.09 | -0.17 (-0.76%) | 1,162,100 |
4 Feb 2022 | USD | 22.9 | 23.09 | 22.26 | 22.26 | 22.26 | -0.89 (-3.84%) | 1,197,400 |
3 Feb 2022 | USD | 23.21 | 23.8 | 23.04 | 23.15 | 23.15 | -0.3 (-1.28%) | 585,200 |
2 Feb 2022 | USD | 23.66 | 23.66 | 23.06 | 23.45 | 23.45 | -0.26 (-1.10%) | 963,400 |
1 Feb 2022 | USD | 22.83 | 23.74 | 22.71 | 23.71 | 23.71 | +1.01 (+4.45%) | 1,255,200 |
31 Jan 2022 | USD | 21.78 | 22.72 | 21.51 | 22.7 | 22.7 | +0.82 (+3.75%) | 990,200 |
28 Jan 2022 | USD | 22.84 | 22.84 | 21.61 | 21.88 | 21.88 | -0.97 (-4.25%) | 1,779,400 |
27 Jan 2022 | USD | 22.89 | 23.37 | 22.6 | 22.85 | 22.85 | +0.21 (+0.93%) | 856,800 |
26 Jan 2022 | USD | 23.4 | 23.73 | 22.29 | 22.64 | 22.64 | -0.4 (-1.74%) | 602,400 |
25 Jan 2022 | USD | 22.31 | 23.32 | 21.6 | 23.04 | 23.04 | +0.42 (+1.86%) | 1,009,972 |
24 Jan 2022 | USD | 22.16 | 22.67 | 21.24 | 22.62 | 22.62 | +0.01 (+0.04%) | 1,400,673 |
21 Jan 2022 | USD | 22.9 | 23.36 | 22.6 | 22.61 | 22.61 | -0.4 (-1.74%) | 901,600 |
20 Jan 2022 | USD | 23.71 | 23.99 | 23 | 23.01 | 23.01 | -0.76 (-3.20%) | 783,400 |
19 Jan 2022 | USD | 24.2 | 24.35 | 23.75 | 23.77 | 23.77 | -0.31 (-1.29%) | 722,400 |
18 Jan 2022 | USD | 24.86 | 24.92 | 23.93 | 24.08 | 24.08 | -1.14 (-4.52%) | 1,134,600 |
14 Jan 2022 | USD | 25.15 | 25.63 | 24.76 | 25.22 | 25.22 | -0.06 (-0.24%) | 837,400 |
13 Jan 2022 | USD | 25.85 | 25.95 | 25.21 | 25.28 | 25.28 | -0.5 (-1.94%) | 1,118,700 |
12 Jan 2022 | USD | 24.91 | 25.9 | 24.81 | 25.78 | 25.78 | +1.21 (+4.92%) | 1,840,700 |
11 Jan 2022 | USD | 24.1 | 24.58 | 23.85 | 24.57 | 24.57 | +0.68 (+2.85%) | 1,045,500 |
10 Jan 2022 | USD | 24.01 | 24.38 | 23.5 | 23.89 | 23.89 | -0.31 (-1.28%) | 1,095,500 |
7 Jan 2022 | USD | 24.01 | 24.49 | 23.94 | 24.2 | 24.2 | +0.26 (+1.09%) | 459,400 |
6 Jan 2022 | USD | 24.72 | 24.72 | 23.83 | 23.94 | 23.94 | -0.26 (-1.07%) | 1,085,800 |
5 Jan 2022 | USD | 24.58 | 25.2 | 23.99 | 24.2 | 24.2 | -0.5 (-2.02%) | 831,100 |
4 Jan 2022 | USD | 24.46 | 25.1 | 24.4 | 24.7 | 24.7 | +0.41 (+1.69%) | 1,005,500 |
3 Jan 2022 | USD | 24.04 | 24.66 | 23.96 | 24.29 | 24.29 | +0.26 (+1.08%) | 1,477,200 |
31 Dec 2021 | USD | 23.68 | 24.08 | 23.62 | 24.03 | 24.03 | +0.31 (+1.31%) | 738,800 |
30 Dec 2021 | USD | 23.64 | 24 | 23.64 | 23.72 | 23.72 | +0.09 (+0.38%) | 696,400 |