Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 17.08 | 17.13 | 16.46 | 16.6 | 16.6 | -0.84 (-4.82%) | 38,657,400 |
16 Feb 2022 | USD | 17.34 | 17.51 | 17.25 | 17.44 | 17.44 | +0.3 (+1.75%) | 20,295,800 |
15 Feb 2022 | USD | 17.24 | 17.27 | 16.83 | 17.14 | 17.14 | -0.35 (-2.00%) | 35,562,600 |
14 Feb 2022 | USD | 17.6 | 17.61 | 17.36 | 17.49 | 17.49 | -0.05 (-0.29%) | 24,138,500 |
11 Feb 2022 | USD | 17.63 | 17.93 | 17.48 | 17.54 | 17.54 | -0.31 (-1.74%) | 38,008,100 |
10 Feb 2022 | USD | 17.71 | 18.15 | 17.68 | 17.85 | 17.85 | +0.34 (+1.94%) | 55,181,900 |
9 Feb 2022 | USD | 17.13 | 17.54 | 17.11 | 17.51 | 17.51 | +0.08 (+0.46%) | 36,936,500 |
8 Feb 2022 | USD | 17.12 | 17.44 | 17.09 | 17.43 | 17.43 | +0.26 (+1.51%) | 36,637,900 |
7 Feb 2022 | USD | 16.8 | 17.22 | 16.69 | 17.17 | 17.17 | +0.62 (+3.75%) | 34,645,300 |
4 Feb 2022 | USD | 16.17 | 16.6 | 16.11 | 16.55 | 16.55 | +0.4 (+2.48%) | 30,013,700 |
3 Feb 2022 | USD | 16.19 | 16.45 | 16.14 | 16.15 | 16.15 | -0.2 (-1.22%) | 22,268,000 |
2 Feb 2022 | USD | 16.07 | 16.38 | 15.98 | 16.35 | 16.35 | +0.17 (+1.05%) | 26,142,100 |
1 Feb 2022 | USD | 15.5 | 16.2 | 15.49 | 16.18 | 16.18 | +1 (+6.59%) | 35,334,500 |
31 Jan 2022 | USD | 15.36 | 15.5 | 15.17 | 15.18 | 15.18 | -0.4 (-2.57%) | 40,405,400 |
28 Jan 2022 | USD | 15.87 | 15.95 | 15.36 | 15.58 | 15.58 | +0.01 (+0.06%) | 42,797,600 |
27 Jan 2022 | USD | 15.79 | 15.88 | 15.36 | 15.57 | 15.57 | +0.04 (+0.26%) | 34,056,100 |
26 Jan 2022 | USD | 15.85 | 15.85 | 15.38 | 15.53 | 15.53 | +0.05 (+0.32%) | 37,747,800 |
25 Jan 2022 | USD | 15.44 | 15.59 | 15.12 | 15.48 | 15.48 | +0.17 (+1.11%) | 26,965,000 |
24 Jan 2022 | USD | 15.19 | 15.35 | 14.93 | 15.31 | 15.31 | -0.29 (-1.86%) | 50,535,200 |
21 Jan 2022 | USD | 15.93 | 15.97 | 15.48 | 15.6 | 15.6 | -0.39 (-2.44%) | 45,779,000 |
20 Jan 2022 | USD | 16.37 | 16.4 | 15.94 | 15.99 | 15.99 | -0.19 (-1.17%) | 35,470,000 |
19 Jan 2022 | USD | 16.14 | 16.31 | 16.03 | 16.18 | 16.18 | +0.67 (+4.32%) | 36,933,100 |
18 Jan 2022 | USD | 15.53 | 15.76 | 15.36 | 15.51 | 15.51 | +0.13 (+0.85%) | 30,724,100 |
14 Jan 2022 | USD | 15.06 | 15.44 | 15.03 | 15.38 | 15.38 | +0.08 (+0.52%) | 25,258,300 |
13 Jan 2022 | USD | 15.36 | 15.54 | 15.21 | 15.3 | 15.3 | -0.25 (-1.61%) | 32,193,900 |
12 Jan 2022 | USD | 15.5 | 15.6 | 15.32 | 15.55 | 15.55 | +0.31 (+2.03%) | 31,876,700 |
11 Jan 2022 | USD | 14.88 | 15.25 | 14.83 | 15.24 | 15.24 | +0.59 (+4.03%) | 31,868,700 |
10 Jan 2022 | USD | 14.85 | 14.88 | 14.53 | 14.65 | 14.65 | -0.16 (-1.08%) | 27,748,400 |
7 Jan 2022 | USD | 14.11 | 14.83 | 14.11 | 14.81 | 14.81 | +0.8 (+5.71%) | 45,628,200 |
6 Jan 2022 | USD | 13.98 | 14.14 | 13.87 | 14.01 | 14.01 | +0.35 (+2.56%) | 29,066,000 |