Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 28.6 | 30.32 | 27.8 | 28.27 | 28.27 | -0.55 (-1.91%) | 941,700 |
10 Feb 2022 | USD | 27.83 | 29.68 | 27.5 | 28.82 | 28.82 | +0.36 (+1.26%) | 579,000 |
9 Feb 2022 | USD | 27.14 | 28.72 | 26.79 | 28.46 | 28.46 | +1.59 (+5.92%) | 718,500 |
8 Feb 2022 | USD | 25.21 | 27.09 | 25.11 | 26.87 | 26.87 | +1.44 (+5.66%) | 321,000 |
7 Feb 2022 | USD | 25.4 | 26.84 | 25.18 | 25.43 | 25.43 | -0.15 (-0.59%) | 489,700 |
4 Feb 2022 | USD | 23.54 | 25.78 | 23.1 | 25.58 | 25.58 | +2.18 (+9.32%) | 709,100 |
3 Feb 2022 | USD | 23.26 | 24.47 | 22.96 | 23.4 | 23.4 | -0.87 (-3.58%) | 640,500 |
2 Feb 2022 | USD | 25.61 | 25.71 | 23.87 | 24.27 | 24.27 | -1.28 (-5.01%) | 588,700 |
1 Feb 2022 | USD | 25.03 | 25.72 | 24.1 | 25.55 | 25.55 | +0.86 (+3.48%) | 767,200 |
31 Jan 2022 | USD | 22.47 | 24.78 | 22.47 | 24.69 | 24.69 | +2.41 (+10.82%) | 597,000 |
28 Jan 2022 | USD | 20.66 | 22.42 | 20.13 | 22.28 | 22.28 | +1.57 (+7.58%) | 587,500 |
27 Jan 2022 | USD | 21.73 | 22.36 | 20.6 | 20.71 | 20.71 | -0.91 (-4.21%) | 865,700 |
26 Jan 2022 | USD | 21.39 | 23.5 | 21.3 | 21.62 | 21.62 | +0.98 (+4.75%) | 887,800 |
25 Jan 2022 | USD | 21.9 | 22.305 | 20.25 | 20.64 | 20.64 | -1.97 (-8.71%) | 1,016,530 |
24 Jan 2022 | USD | 20.12 | 22.89 | 19.18 | 22.61 | 22.61 | +1.52 (+7.21%) | 1,483,370 |
21 Jan 2022 | USD | 22.61 | 23.62 | 21.07 | 21.09 | 21.09 | -1.97 (-8.54%) | 836,000 |
20 Jan 2022 | USD | 23.07 | 23.93 | 22.8 | 23.06 | 23.06 | +0.06 (+0.26%) | 1,090,800 |
19 Jan 2022 | USD | 22.84 | 23.59 | 22.27 | 23 | 23 | +0.3 (+1.32%) | 599,500 |
18 Jan 2022 | USD | 23.8 | 24.32 | 22.28 | 22.7 | 22.7 | -1.72 (-7.04%) | 947,700 |
14 Jan 2022 | USD | 25.68 | 26.47 | 23.95 | 24.42 | 24.42 | -1.67 (-6.40%) | 977,100 |
13 Jan 2022 | USD | 26.46 | 26.963 | 25.93 | 26.09 | 26.09 | -0.03 (-0.11%) | 732,300 |
12 Jan 2022 | USD | 26.8 | 27.199 | 25.31 | 26.12 | 26.12 | -0.23 (-0.87%) | 430,300 |
11 Jan 2022 | USD | 25.87 | 27.18 | 25.71 | 26.35 | 26.35 | +0.58 (+2.25%) | 465,000 |
10 Jan 2022 | USD | 25.47 | 25.85 | 24.2 | 25.77 | 25.77 | -0.41 (-1.57%) | 727,200 |
7 Jan 2022 | USD | 25.75 | 26.98 | 25.13 | 26.18 | 26.18 | +0.27 (+1.04%) | 747,200 |
6 Jan 2022 | USD | 26.94 | 27.48 | 25.55 | 25.91 | 25.91 | -1 (-3.72%) | 1,197,700 |
5 Jan 2022 | USD | 29.65 | 30.241 | 26.81 | 26.91 | 26.91 | -3.08 (-10.27%) | 1,267,800 |
4 Jan 2022 | USD | 32.09 | 32.88 | 28.81 | 29.99 | 29.99 | -1.86 (-5.84%) | 1,250,500 |
3 Jan 2022 | USD | 31.52 | 32.32 | 30.27 | 31.85 | 31.85 | +0.48 (+1.53%) | 1,115,800 |
31 Dec 2021 | USD | 33.21 | 34.8 | 31.25 | 31.37 | 31.37 | -1.96 (-5.88%) | 1,617,900 |