Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 17.13 | 17.54 | 16.69 | 17.43 | 17.43 | +0.36 (+2.11%) | 1,063,400 |
16 Feb 2022 | USD | 17.46 | 17.52 | 16.79 | 17.07 | 17.07 | -0.27 (-1.56%) | 692,079 |
15 Feb 2022 | USD | 17.82 | 17.96 | 17.3 | 17.34 | 17.34 | -0.78 (-4.30%) | 957,710 |
14 Feb 2022 | USD | 17.97 | 18.44 | 17.87 | 18.12 | 18.12 | +0.45 (+2.55%) | 1,487,246 |
11 Feb 2022 | USD | 16.75 | 17.78 | 16.55 | 17.67 | 17.67 | +0.86 (+5.12%) | 1,547,500 |
10 Feb 2022 | USD | 16.93 | 17.03 | 16.05 | 16.81 | 16.81 | +0.63 (+3.89%) | 1,350,200 |
9 Feb 2022 | USD | 16.66 | 16.89 | 16.18 | 16.18 | 16.18 | -0.97 (-5.66%) | 1,116,300 |
8 Feb 2022 | USD | 17.99 | 18.04 | 17.1 | 17.15 | 17.15 | -0.41 (-2.33%) | 1,220,900 |
7 Feb 2022 | USD | 17.58 | 17.8 | 17.34 | 17.56 | 17.56 | +0.27 (+1.56%) | 1,009,100 |
4 Feb 2022 | USD | 17.82 | 17.91 | 17.12 | 17.29 | 17.29 | -0.37 (-2.10%) | 999,900 |
3 Feb 2022 | USD | 17.89 | 18.05 | 17.36 | 17.66 | 17.66 | +0.15 (+0.86%) | 1,102,500 |
2 Feb 2022 | USD | 16.79 | 17.87 | 16.79 | 17.51 | 17.51 | +0.42 (+2.46%) | 1,619,400 |
1 Feb 2022 | USD | 17.18 | 17.74 | 17.03 | 17.09 | 17.09 | -0.28 (-1.61%) | 1,131,000 |
31 Jan 2022 | USD | 19.15 | 19.25 | 17.37 | 17.37 | 17.37 | -2.96 (-14.56%) | 1,651,700 |
28 Jan 2022 | USD | 20.59 | 21.27 | 20.3 | 20.33 | 20.33 | +0.2 (+0.99%) | 1,791,400 |
27 Jan 2022 | USD | 19.4 | 20.17 | 19.4 | 20.13 | 20.13 | +1.06 (+5.56%) | 1,575,200 |
26 Jan 2022 | USD | 17.78 | 19.18 | 17.78 | 19.07 | 19.07 | +1.06 (+5.89%) | 2,125,600 |
25 Jan 2022 | USD | 18.36 | 18.5 | 17.7 | 18.01 | 18.01 | -0.08 (-0.44%) | 2,065,020 |
24 Jan 2022 | USD | 17.9 | 19.13 | 17.88 | 18.09 | 18.09 | +0.77 (+4.45%) | 3,222,082 |
21 Jan 2022 | USD | 16.36 | 17.36 | 16.31 | 17.32 | 17.32 | +0.95 (+5.80%) | 2,356,200 |
20 Jan 2022 | USD | 15.86 | 16.48 | 15.29 | 16.37 | 16.37 | -1.64 (-9.11%) | 2,643,100 |
19 Jan 2022 | USD | 17.88 | 18.19 | 17.69 | 18.01 | 18.01 | -0.2 (-1.10%) | 1,684,000 |
18 Jan 2022 | USD | 18.73 | 18.87 | 18.01 | 18.21 | 18.21 | +0.57 (+3.23%) | 1,406,000 |
14 Jan 2022 | USD | 17.87 | 18.08 | 17.52 | 17.64 | 17.64 | -0.57 (-3.13%) | 1,344,000 |
13 Jan 2022 | USD | 17.38 | 18.24 | 17.38 | 18.21 | 18.21 | +1.17 (+6.87%) | 1,488,700 |
12 Jan 2022 | USD | 17.16 | 17.52 | 16.76 | 17.04 | 17.04 | -1.19 (-6.53%) | 1,918,600 |
11 Jan 2022 | USD | 19.67 | 19.96 | 18.19 | 18.23 | 18.23 | -1.91 (-9.48%) | 1,814,000 |
10 Jan 2022 | USD | 19.96 | 20.59 | 19.68 | 20.14 | 20.14 | -0.07 (-0.35%) | 1,617,600 |
7 Jan 2022 | USD | 20.49 | 20.72 | 19.82 | 20.21 | 20.21 | -1.32 (-6.13%) | 1,291,600 |
6 Jan 2022 | USD | 22.11 | 22.41 | 21.14 | 21.53 | 21.53 | -1.25 (-5.49%) | 1,650,200 |