Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 17.24 | 17.41 | 17.04 | 17.13 | 17.13 | -0.04 (-0.23%) | 372,900 |
24 Mar 2022 | USD | 17.01 | 17.19 | 16.77 | 17.17 | 17.17 | +0.27 (+1.60%) | 343,500 |
23 Mar 2022 | USD | 17.32 | 17.33 | 16.81 | 16.9 | 16.9 | -0.52 (-2.99%) | 456,500 |
22 Mar 2022 | USD | 17.48 | 17.73 | 17.38 | 17.42 | 17.42 | -0.03 (-0.17%) | 668,300 |
21 Mar 2022 | USD | 17.66 | 17.89 | 17.36 | 17.45 | 17.45 | -0.29 (-1.63%) | 357,000 |
18 Mar 2022 | USD | 17.23 | 17.83 | 17.07 | 17.74 | 17.74 | +0.51 (+2.96%) | 1,305,800 |
17 Mar 2022 | USD | 16.91 | 17.34 | 16.91 | 17.23 | 17.23 | +0.15 (+0.88%) | 425,500 |
16 Mar 2022 | USD | 16.87 | 17.26 | 16.67 | 17.08 | 17.08 | +0.35 (+2.09%) | 466,200 |
15 Mar 2022 | USD | 16.47 | 16.85 | 16.13 | 16.73 | 16.73 | +0.32 (+1.95%) | 557,400 |
14 Mar 2022 | USD | 16.87 | 16.98 | 16.29 | 16.41 | 16.41 | -0.28 (-1.68%) | 510,100 |
11 Mar 2022 | USD | 16.44 | 16.74 | 16.18 | 16.69 | 16.69 | +0.39 (+2.39%) | 549,700 |
10 Mar 2022 | USD | 16.21 | 16.48 | 16.08 | 16.3 | 16.3 | -0.18 (-1.09%) | 712,900 |
9 Mar 2022 | USD | 16.16 | 16.65 | 16.1 | 16.48 | 16.48 | +0.64 (+4.04%) | 801,100 |
8 Mar 2022 | USD | 16.15 | 16.39 | 15.83 | 15.84 | 15.84 | -0.3 (-1.86%) | 718,300 |
7 Mar 2022 | USD | 16.58 | 16.73 | 16.09 | 16.14 | 16.14 | -0.43 (-2.60%) | 408,100 |
4 Mar 2022 | USD | 16.71 | 16.89 | 16.49 | 16.57 | 16.57 | -0.29 (-1.72%) | 374,600 |
3 Mar 2022 | USD | 17.22 | 17.23 | 16.68 | 16.86 | 16.86 | -0.34 (-1.98%) | 436,400 |
2 Mar 2022 | USD | 16.6 | 17.27 | 16.5 | 17.2 | 17.2 | +0.4 (+2.38%) | 695,800 |
1 Mar 2022 | USD | 17.07 | 17.39 | 16.71 | 16.8 | 16.8 | -0.52 (-3.00%) | 1,018,700 |
28 Feb 2022 | USD | 16.89 | 17.5 | 16.89 | 17.32 | 17.32 | +0.22 (+1.29%) | 699,900 |
25 Feb 2022 | USD | 16.25 | 17.11 | 16.24 | 17.1 | 17.1 | +0.89 (+5.49%) | 1,041,300 |
24 Feb 2022 | USD | 16 | 16.43 | 15.72 | 16.21 | 16.21 | -0.13 (-0.80%) | 1,543,700 |
23 Feb 2022 | USD | 16.73 | 17.24 | 16.16 | 16.34 | 16.34 | -0.22 (-1.33%) | 697,300 |
22 Feb 2022 | USD | 16.31 | 16.87 | 16.22 | 16.56 | 16.56 | +0.15 (+0.91%) | 430,100 |
18 Feb 2022 | USD | 16.95 | 17.02 | 16.4 | 16.41 | 16.41 | -0.64 (-3.75%) | 490,200 |
17 Feb 2022 | USD | 17.12 | 17.37 | 16.93 | 17.05 | 17.05 | -0.37 (-2.12%) | 311,300 |
16 Feb 2022 | USD | 17.17 | 17.49 | 17.03 | 17.42 | 17.42 | +0.27 (+1.57%) | 306,500 |
15 Feb 2022 | USD | 16.49 | 17.18 | 16.49 | 17.15 | 17.15 | +0.72 (+4.38%) | 460,600 |
14 Feb 2022 | USD | 16.55 | 16.77 | 16.35 | 16.43 | 16.43 | -0.11 (-0.67%) | 473,200 |
11 Feb 2022 | USD | 16.6 | 16.87 | 16.39 | 16.54 | 16.54 | -0.01 (-0.06%) | 548,500 |