Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 17.76 | 18.01 | 17.53 | 17.99 | 17.99 | +0.15 (+0.84%) | 359,400 |
17 Mar 2022 | USD | 17.66 | 17.86 | 17.64 | 17.84 | 17.84 | +0.02 (+0.11%) | 146,800 |
16 Mar 2022 | USD | 17.71 | 17.84 | 17.29 | 17.82 | 17.82 | +0.18 (+1.02%) | 244,100 |
15 Mar 2022 | USD | 17.99 | 18.19 | 17.543 | 17.64 | 17.64 | -0.23 (-1.29%) | 246,700 |
14 Mar 2022 | USD | 17.62 | 18.13 | 17.42 | 17.87 | 17.87 | +0.29 (+1.65%) | 356,500 |
11 Mar 2022 | USD | 17.73 | 18.11 | 17.5 | 17.58 | 17.58 | -0.06 (-0.34%) | 292,800 |
10 Mar 2022 | USD | 17.38 | 17.8 | 17.38 | 17.64 | 17.64 | +0.07 (+0.40%) | 203,900 |
9 Mar 2022 | USD | 17.01 | 17.65 | 17.01 | 17.57 | 17.57 | +0.84 (+5.02%) | 262,500 |
8 Mar 2022 | USD | 16.66 | 17.11 | 16.51 | 16.73 | 16.73 | +0.02 (+0.12%) | 326,800 |
7 Mar 2022 | USD | 16.83 | 17.13 | 16.42 | 16.71 | 16.71 | -0.12 (-0.71%) | 427,700 |
4 Mar 2022 | USD | 17.09 | 17.56 | 16.74 | 16.83 | 16.83 | -0.44 (-2.55%) | 429,200 |
3 Mar 2022 | USD | 16.94 | 17.29 | 16.57 | 17.27 | 17.27 | +0.45 (+2.68%) | 455,400 |
2 Mar 2022 | USD | 17.33 | 17.43 | 16.59 | 16.82 | 16.82 | -0.2 (-1.18%) | 442,700 |
1 Mar 2022 | USD | 16.86 | 17.29 | 16.83 | 17.02 | 17.02 | +0.03 (+0.18%) | 396,800 |
28 Feb 2022 | USD | 16.9 | 17.21 | 16.78 | 16.99 | 16.99 | -0.05 (-0.29%) | 461,400 |
25 Feb 2022 | USD | 16.92 | 17.35 | 16.8 | 17.04 | 17.04 | +0.08 (+0.47%) | 335,800 |
24 Feb 2022 | USD | 16.91 | 17.22 | 16.03 | 16.96 | 16.96 | -0.66 (-3.75%) | 857,000 |
23 Feb 2022 | USD | 18.62 | 18.62 | 17.58 | 17.62 | 17.62 | -0.8 (-4.34%) | 454,500 |
22 Feb 2022 | USD | 18.97 | 19.02 | 18.41 | 18.42 | 18.42 | -0.64 (-3.36%) | 206,500 |
18 Feb 2022 | USD | 19.13 | 19.22 | 18.81 | 19.06 | 19.06 | -0.04 (-0.21%) | 226,100 |
17 Feb 2022 | USD | 19.52 | 19.56 | 19.06 | 19.1 | 19.1 | -0.69 (-3.49%) | 163,300 |
16 Feb 2022 | USD | 19.56 | 19.81 | 19.37 | 19.79 | 19.79 | +0.13 (+0.66%) | 213,500 |
15 Feb 2022 | USD | 19.3 | 19.84 | 19.3 | 19.66 | 19.66 | +0.56 (+2.93%) | 139,500 |
14 Feb 2022 | USD | 19.17 | 19.31 | 18.85 | 19.1 | 19.1 | -0.02 (-0.10%) | 201,700 |
11 Feb 2022 | USD | 19.05 | 19.44 | 18.95 | 19.12 | 19.12 | +0.06 (+0.31%) | 191,100 |
10 Feb 2022 | USD | 18.77 | 19.27 | 18.64 | 19.06 | 19.06 | +0.07 (+0.37%) | 256,600 |
9 Feb 2022 | USD | 18.95 | 19.16 | 18.66 | 18.99 | 18.99 | +0.19 (+1.01%) | 201,000 |
8 Feb 2022 | USD | 18.67 | 18.98 | 18.546 | 18.8 | 18.8 | +0.15 (+0.80%) | 173,200 |
7 Feb 2022 | USD | 18.88 | 19.06 | 18.57 | 18.65 | 18.65 | -0.27 (-1.43%) | 290,800 |
4 Feb 2022 | USD | 18.27 | 18.95 | 18.03 | 18.92 | 18.92 | +0.46 (+2.49%) | 299,000 |