Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 23.83 | 23.95 | 23.6 | 23.76 | 17.9456 | -0.18 (-0.75%) | 46,610,600 |
16 Feb 2022 | USD | 24.17 | 24.34 | 23.78 | 23.94 | 18.0816 | -0.4 (-1.64%) | 45,817,600 |
15 Feb 2022 | USD | 24.17 | 24.46 | 24.11 | 24.34 | 18.3837 | +0.29 (+1.21%) | 32,941,200 |
14 Feb 2022 | USD | 24.04 | 24.27 | 23.84 | 24.05 | 18.1647 | -0.08 (-0.33%) | 43,397,500 |
11 Feb 2022 | USD | 24.27 | 24.46 | 24.01 | 24.13 | 18.2251 | -0.12 (-0.49%) | 45,369,500 |
10 Feb 2022 | USD | 24.46 | 24.65 | 24.21 | 24.25 | 18.3157 | -0.25 (-1.02%) | 44,132,800 |
9 Feb 2022 | USD | 24.01 | 24.55 | 23.98 | 24.5 | 18.5045 | +0.56 (+2.34%) | 40,052,800 |
8 Feb 2022 | USD | 23.88 | 24.12 | 23.82 | 23.94 | 18.0816 | +0.01 (+0.04%) | 31,835,900 |
7 Feb 2022 | USD | 24.04 | 24.08 | 23.64 | 23.93 | 18.074 | -0.15 (-0.62%) | 55,264,000 |
4 Feb 2022 | USD | 24.51 | 24.54 | 23.98 | 24.08 | 18.1873 | -0.48 (-1.95%) | 52,624,900 |
3 Feb 2022 | USD | 24.5 | 24.91 | 24.44 | 24.56 | 18.5498 | +0.02 (+0.08%) | 48,206,700 |
2 Feb 2022 | USD | 24.21 | 24.7 | 24.07 | 24.54 | 18.5347 | +0.12 (+0.49%) | 70,872,300 |
1 Feb 2022 | USD | 24.19 | 24.6 | 24.12 | 24.42 | 18.4441 | -1.08 (-4.24%) | 130,356,000 |
31 Jan 2022 | USD | 24.97 | 25.54 | 24.62 | 25.5 | 19.2598 | +0.29 (+1.15%) | 97,954,500 |
28 Jan 2022 | USD | 24.07 | 25.24 | 23.94 | 25.21 | 19.0408 | +1.09 (+4.52%) | 77,087,100 |
27 Jan 2022 | USD | 24.06 | 24.53 | 23.56 | 24.12 | 18.2175 | -0.13 (-0.54%) | 88,147,400 |
26 Jan 2022 | USD | 26.98 | 26.98 | 24.06 | 24.25 | 18.3157 | -2.23 (-8.42%) | 142,184,900 |
25 Jan 2022 | USD | 26.16 | 26.61 | 25.7 | 26.48 | 20 | +0.14 (+0.53%) | 87,211,000 |
24 Jan 2022 | USD | 26.19 | 26.58 | 25.79 | 26.34 | 19.8943 | -0.27 (-1.01%) | 77,807,000 |
21 Jan 2022 | USD | 26.84 | 27 | 26.445 | 26.61 | 20.0982 | -0.41 (-1.52%) | 60,208,039 |
20 Jan 2022 | USD | 27.13 | 27.41 | 26.96 | 27.02 | 20.4079 | -0.26 (-0.95%) | 42,038,711 |
19 Jan 2022 | USD | 27.45 | 27.48 | 26.78 | 27.28 | 20.6042 | -0.03 (-0.11%) | 50,938,312 |
18 Jan 2022 | USD | 27.21 | 27.465 | 26.91 | 27.31 | 20.6269 | +0.13 (+0.48%) | 60,634,121 |
14 Jan 2022 | USD | 26.62 | 27.23 | 26.465 | 27.18 | 20.5287 | +0.38 (+1.42%) | 54,846,848 |
13 Jan 2022 | USD | 26.5 | 27.07 | 26.323 | 26.8 | 20.2417 | +0.35 (+1.32%) | 49,097,801 |
12 Jan 2022 | USD | 26.28 | 26.51 | 26.15 | 26.45 | 19.9773 | +0.11 (+0.42%) | 36,614,633 |
11 Jan 2022 | USD | 26.65 | 26.73 | 26.14 | 26.34 | 19.8943 | -0.12 (-0.45%) | 45,358,113 |
10 Jan 2022 | USD | 26.39 | 26.6353 | 26.2 | 26.46 | 19.9849 | +0.17 (+0.65%) | 58,180,273 |
7 Jan 2022 | USD | 25.91 | 26.515 | 25.77 | 26.29 | 19.8565 | +0.18 (+0.69%) | 74,142,531 |
6 Jan 2022 | USD | 26.71 | 26.79 | 25.94 | 26.11 | 19.7205 | -0.1 (-0.38%) | 70,814,328 |