Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 26.5 | 27.27 | 26.44 | 27.02 | 27.02 | +0.73 (+2.78%) | 441,500 |
8 Feb 2022 | USD | 25.15 | 26.33 | 25.1 | 26.29 | 26.29 | +1.09 (+4.33%) | 346,000 |
7 Feb 2022 | USD | 25.33 | 25.78 | 24.99 | 25.2 | 25.2 | -0.17 (-0.67%) | 329,500 |
4 Feb 2022 | USD | 25.56 | 25.72 | 25.02 | 25.37 | 25.37 | -0.14 (-0.55%) | 347,600 |
3 Feb 2022 | USD | 26.36 | 26.54 | 25.49 | 25.51 | 25.51 | -1.02 (-3.84%) | 331,100 |
2 Feb 2022 | USD | 26.85 | 27.02 | 26.07 | 26.53 | 26.53 | -0.31 (-1.15%) | 358,400 |
1 Feb 2022 | USD | 26.58 | 26.95 | 26.13 | 26.84 | 26.84 | +0.35 (+1.32%) | 342,900 |
31 Jan 2022 | USD | 25.86 | 26.51 | 25.85 | 26.49 | 26.49 | +0.4 (+1.53%) | 423,400 |
28 Jan 2022 | USD | 25.95 | 26.2 | 25.23 | 26.09 | 26.09 | +0.1 (+0.38%) | 445,300 |
27 Jan 2022 | USD | 26.32 | 27.19 | 25.94 | 25.99 | 25.99 | -0.01 (-0.04%) | 490,200 |
26 Jan 2022 | USD | 26.92 | 27.14 | 25.61 | 26 | 26 | -0.56 (-2.11%) | 1,037,800 |
25 Jan 2022 | USD | 26.26 | 27.07 | 25.79 | 26.56 | 26.56 | -0.14 (-0.52%) | 609,800 |
24 Jan 2022 | USD | 24.87 | 26.81 | 24.71 | 26.7 | 26.7 | +1.37 (+5.41%) | 959,800 |
21 Jan 2022 | USD | 25.1 | 26.3 | 24.9 | 25.33 | 25.33 | +0.16 (+0.64%) | 734,400 |
20 Jan 2022 | USD | 26.15 | 26.32 | 25.13 | 25.17 | 25.17 | -0.89 (-3.42%) | 653,300 |
19 Jan 2022 | USD | 25.9 | 26.82 | 25.9 | 26.06 | 26.06 | +0.11 (+0.42%) | 614,900 |
18 Jan 2022 | USD | 25.97 | 26.46 | 25.68 | 25.95 | 25.95 | -0.37 (-1.41%) | 510,500 |
14 Jan 2022 | USD | 25.62 | 26.49 | 25.26 | 26.32 | 26.32 | +0.28 (+1.08%) | 602,000 |
13 Jan 2022 | USD | 26.57 | 26.81 | 25.94 | 26.04 | 26.04 | -0.26 (-0.99%) | 336,200 |
12 Jan 2022 | USD | 26.75 | 26.87 | 26.04 | 26.3 | 26.3 | -0.46 (-1.72%) | 446,300 |
11 Jan 2022 | USD | 26.89 | 26.89 | 26.19 | 26.76 | 26.76 | -0.01 (-0.04%) | 502,800 |
10 Jan 2022 | USD | 26.76 | 26.91 | 26.01 | 26.77 | 26.77 | -0.4 (-1.47%) | 639,600 |
7 Jan 2022 | USD | 27.71 | 27.88 | 27.01 | 27.17 | 27.17 | -0.83 (-2.96%) | 487,800 |
6 Jan 2022 | USD | 27.9 | 28.46 | 27.31 | 28 | 28 | +0.24 (+0.86%) | 533,200 |
5 Jan 2022 | USD | 28.24 | 28.63 | 27.74 | 27.76 | 27.76 | -0.59 (-2.08%) | 775,400 |
4 Jan 2022 | USD | 28.46 | 29.3 | 28.34 | 28.35 | 28.35 | -0.88 (-3.01%) | 829,600 |
3 Jan 2022 | USD | 28.87 | 29.75 | 28.83 | 29.23 | 29.23 | +0.42 (+1.46%) | 818,600 |
31 Dec 2021 | USD | 29.13 | 29.19 | 28.74 | 28.81 | 28.81 | -0.59 (-2.01%) | 347,200 |
30 Dec 2021 | USD | 29.35 | 29.75 | 29.23 | 29.4 | 29.4 | -0.01 (-0.03%) | 393,400 |
29 Dec 2021 | USD | 29.05 | 29.56 | 28.74 | 29.41 | 29.41 | +0.59 (+2.05%) | 376,000 |