Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | USD | 23.34 | 23.6 | 23.01 | 23.33 | 23.33 | -0.13 (-0.55%) | 780,300 |
18 Feb 2022 | USD | 23.92 | 24.15 | 23.28 | 23.46 | 23.46 | -0.96 (-3.93%) | 1,337,300 |
17 Feb 2022 | USD | 24.42 | 24.46 | 24.06 | 24.42 | 24.42 | -0.12 (-0.49%) | 492,500 |
16 Feb 2022 | USD | 24.35 | 24.65 | 24.18 | 24.54 | 24.54 | +0.37 (+1.53%) | 505,300 |
15 Feb 2022 | USD | 23.61 | 24.23 | 23.6 | 24.17 | 24.17 | +0.72 (+3.07%) | 566,200 |
14 Feb 2022 | USD | 23.91 | 24.06 | 23.4 | 23.45 | 23.45 | -0.4 (-1.68%) | 876,500 |
11 Feb 2022 | USD | 23.75 | 24.07 | 23.61 | 23.85 | 23.85 | +0.04 (+0.17%) | 592,200 |
10 Feb 2022 | USD | 23.82 | 24.22 | 23.64 | 23.81 | 23.81 | -0.31 (-1.29%) | 685,800 |
9 Feb 2022 | USD | 23.88 | 24.13 | 23.88 | 24.12 | 24.12 | +0.42 (+1.77%) | 676,000 |
8 Feb 2022 | USD | 23.96 | 24.09 | 23.69 | 23.7 | 23.7 | -0.27 (-1.13%) | 559,100 |
7 Feb 2022 | USD | 24.14 | 24.36 | 23.87 | 23.97 | 23.97 | -0.28 (-1.15%) | 566,300 |
4 Feb 2022 | USD | 24.32 | 24.51 | 23.98 | 24.25 | 24.25 | -0.19 (-0.78%) | 454,500 |
3 Feb 2022 | USD | 24.54 | 24.87 | 24.41 | 24.44 | 24.44 | -0.21 (-0.85%) | 525,500 |
2 Feb 2022 | USD | 24.65 | 24.77 | 24.41 | 24.65 | 24.65 | -0.03 (-0.12%) | 789,400 |
1 Feb 2022 | USD | 24.58 | 24.84 | 24.33 | 24.68 | 24.68 | +0.06 (+0.24%) | 1,002,300 |
31 Jan 2022 | USD | 24.39 | 24.68 | 24.2 | 24.62 | 24.62 | +0.06 (+0.24%) | 721,200 |
28 Jan 2022 | USD | 24.06 | 24.57 | 23.65 | 24.56 | 24.56 | +0.54 (+2.25%) | 521,300 |
27 Jan 2022 | USD | 24.54 | 24.71 | 23.84 | 24.02 | 24.02 | -0.42 (-1.72%) | 523,800 |
26 Jan 2022 | USD | 25 | 25.16 | 24.34 | 24.44 | 24.44 | -0.33 (-1.33%) | 355,700 |
25 Jan 2022 | USD | 24.61 | 24.93 | 24.4 | 24.77 | 24.77 | -0.16 (-0.64%) | 887,913 |
24 Jan 2022 | USD | 24.67 | 25.06 | 24.26 | 24.93 | 24.93 | +0.13 (+0.52%) | 956,079 |
21 Jan 2022 | USD | 24.76 | 25.29 | 24.62 | 24.8 | 24.8 | +0.06 (+0.24%) | 783,800 |
20 Jan 2022 | USD | 25.23 | 25.55 | 24.73 | 24.74 | 24.74 | -0.56 (-2.21%) | 462,900 |
19 Jan 2022 | USD | 25.95 | 25.97 | 25.25 | 25.3 | 25.3 | -0.63 (-2.43%) | 587,900 |
18 Jan 2022 | USD | 26.3 | 26.4 | 25.89 | 25.93 | 25.93 | -0.44 (-1.67%) | 391,800 |
14 Jan 2022 | USD | 26.25 | 26.43 | 26.02 | 26.37 | 26.37 | +0.1 (+0.38%) | 473,500 |
13 Jan 2022 | USD | 26.01 | 26.38 | 26 | 26.27 | 26.27 | +0.37 (+1.43%) | 450,600 |
12 Jan 2022 | USD | 25.66 | 25.98 | 25.47 | 25.9 | 25.9 | +0.11 (+0.43%) | 548,700 |
11 Jan 2022 | USD | 25.7 | 25.97 | 25.41 | 25.79 | 25.79 | +0.05 (+0.19%) | 1,169,100 |
10 Jan 2022 | USD | 26.47 | 26.54 | 25.64 | 25.74 | 25.74 | -0.85 (-3.20%) | 1,059,400 |