Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 19.83 | 20.19 | 19.6 | 20.11 | 20.11 | +0.53 (+2.71%) | 1,389,600 |
28 Mar 2022 | USD | 19.87 | 19.87 | 19.26 | 19.58 | 19.58 | -0.41 (-2.05%) | 1,158,000 |
25 Mar 2022 | USD | 19.62 | 20.1 | 19.58 | 19.99 | 19.99 | +0.44 (+2.25%) | 1,357,000 |
24 Mar 2022 | USD | 19.4 | 19.55 | 19.17 | 19.55 | 19.55 | +0.25 (+1.30%) | 1,400,600 |
23 Mar 2022 | USD | 20.06 | 20.11 | 19.28 | 19.3 | 19.3 | -0.93 (-4.60%) | 1,234,400 |
22 Mar 2022 | USD | 20.18 | 20.52 | 20.06 | 20.23 | 20.23 | +0.34 (+1.71%) | 2,011,200 |
21 Mar 2022 | USD | 20.03 | 20.21 | 19.61 | 19.89 | 19.89 | +0.1 (+0.51%) | 1,687,600 |
18 Mar 2022 | USD | 19.81 | 20.19 | 19.35 | 19.79 | 19.79 | -0.38 (-1.88%) | 4,023,100 |
17 Mar 2022 | USD | 20.15 | 20.24 | 19.85 | 20.17 | 20.17 | -0.26 (-1.27%) | 1,108,700 |
16 Mar 2022 | USD | 20.22 | 20.7 | 19.95 | 20.43 | 20.43 | +0.39 (+1.95%) | 1,971,600 |
15 Mar 2022 | USD | 20.01 | 20.42 | 19.59 | 20.04 | 20.04 | +0.05 (+0.25%) | 1,526,500 |
14 Mar 2022 | USD | 20.94 | 21.23 | 19.86 | 19.99 | 19.99 | -0.87 (-4.17%) | 2,477,100 |
11 Mar 2022 | USD | 20.58 | 21.08 | 20.55 | 20.86 | 20.86 | +0.49 (+2.41%) | 1,721,900 |
10 Mar 2022 | USD | 20.01 | 20.45 | 20.01 | 20.37 | 20.37 | -0.05 (-0.24%) | 1,986,500 |
9 Mar 2022 | USD | 20.39 | 20.81 | 20.31 | 20.42 | 20.42 | +0.62 (+3.13%) | 1,678,800 |
8 Mar 2022 | USD | 19.68 | 20.5 | 19.56 | 19.8 | 19.8 | +0.37 (+1.90%) | 2,538,100 |
7 Mar 2022 | USD | 20.04 | 20.23 | 19.39 | 19.43 | 19.43 | -0.82 (-4.05%) | 1,517,600 |
4 Mar 2022 | USD | 20.57 | 20.86 | 20.01 | 20.25 | 20.25 | -0.8 (-3.80%) | 1,095,300 |
3 Mar 2022 | USD | 21.36 | 21.48 | 20.77 | 21.05 | 21.05 | -0.3 (-1.41%) | 1,186,100 |
2 Mar 2022 | USD | 20.21 | 21.5 | 20.21 | 21.35 | 21.35 | +1.28 (+6.38%) | 1,775,000 |
1 Mar 2022 | USD | 21.1 | 21.12 | 19.84 | 20.07 | 20.07 | -1.28 (-6.00%) | 1,880,800 |
28 Feb 2022 | USD | 21.05 | 21.37 | 20.83 | 21.35 | 21.35 | -0.19 (-0.88%) | 1,757,000 |
25 Feb 2022 | USD | 20.49 | 21.62 | 19.92 | 21.54 | 21.54 | +1.2 (+5.90%) | 1,999,500 |
24 Feb 2022 | USD | 20.09 | 20.41 | 19.35 | 20.34 | 20.34 | -0.51 (-2.45%) | 1,958,100 |
23 Feb 2022 | USD | 21.33 | 21.55 | 20.78 | 20.85 | 20.85 | -0.34 (-1.60%) | 1,074,200 |
22 Feb 2022 | USD | 21.18 | 21.52 | 21.08 | 21.19 | 21.19 | -0.12 (-0.56%) | 1,221,131 |
18 Feb 2022 | USD | 21.03 | 21.39 | 21.03 | 21.31 | 21.31 | +0.22 (+1.04%) | 1,493,300 |
17 Feb 2022 | USD | 21.55 | 21.57 | 21.06 | 21.09 | 21.09 | -0.67 (-3.08%) | 1,265,100 |
16 Feb 2022 | USD | 21.33 | 22.06 | 21.33 | 21.76 | 21.76 | +0.22 (+1.02%) | 1,528,200 |
15 Feb 2022 | USD | 21.12 | 21.61 | 21.12 | 21.54 | 21.54 | +0.6 (+2.87%) | 919,100 |