Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 17.42 | 17.68 | 17.26 | 17.51 | 17.51 | +0.25 (+1.45%) | 668,000 |
29 Dec 2021 | USD | 16.5 | 17.34 | 16.4 | 17.26 | 17.26 | +0.78 (+4.73%) | 601,600 |
28 Dec 2021 | USD | 16.6 | 16.73 | 16.46 | 16.48 | 16.48 | -0.19 (-1.14%) | 335,600 |
27 Dec 2021 | USD | 16.5 | 16.81 | 16.43 | 16.67 | 16.67 | +0.2 (+1.21%) | 398,200 |
23 Dec 2021 | USD | 16.85 | 17.02 | 16.26 | 16.47 | 16.47 | -0.37 (-2.20%) | 480,900 |
22 Dec 2021 | USD | 16.44 | 16.91 | 16.37 | 16.84 | 16.84 | +0.33 (+2.00%) | 448,500 |
21 Dec 2021 | USD | 16.25 | 16.72 | 15.87 | 16.51 | 16.51 | -0.06 (-0.36%) | 1,166,300 |
20 Dec 2021 | USD | 14.39 | 16.94 | 14.24 | 16.57 | 16.57 | +2.18 (+15.15%) | 3,318,500 |
17 Dec 2021 | USD | 14.11 | 14.46 | 13.96 | 14.39 | 14.39 | +0.2 (+1.41%) | 1,231,100 |
16 Dec 2021 | USD | 14.42 | 14.48 | 13.94 | 14.19 | 14.19 | -0.23 (-1.60%) | 797,800 |
15 Dec 2021 | USD | 14.01 | 14.48 | 13.97 | 14.42 | 14.42 | +0.41 (+2.93%) | 577,700 |
14 Dec 2021 | USD | 14.04 | 14.36 | 13.98 | 14.01 | 14.01 | -0.25 (-1.75%) | 771,600 |
13 Dec 2021 | USD | 14.07 | 14.31 | 13.9 | 14.26 | 14.26 | +0.26 (+1.86%) | 670,700 |
10 Dec 2021 | USD | 13.89 | 14.04 | 13.6 | 14 | 14 | +0.23 (+1.67%) | 546,308 |
9 Dec 2021 | USD | 13.94 | 13.94 | 13.67 | 13.77 | 13.77 | -0.24 (-1.71%) | 216,300 |
8 Dec 2021 | USD | 13.83 | 14.11 | 13.72 | 14.01 | 14.01 | +0.29 (+2.11%) | 196,604 |
7 Dec 2021 | USD | 13.81 | 13.87 | 13.65 | 13.72 | 13.72 | +0.16 (+1.18%) | 227,486 |
6 Dec 2021 | USD | 13.38 | 13.7 | 13.3387 | 13.56 | 13.56 | +0.39 (+2.96%) | 312,828 |
3 Dec 2021 | USD | 13.4 | 13.56 | 13.04 | 13.17 | 13.17 | -0.22 (-1.64%) | 366,400 |
2 Dec 2021 | USD | 13.03 | 13.5 | 12.93 | 13.39 | 13.39 | +0.51 (+3.96%) | 334,900 |
1 Dec 2021 | USD | 13.44 | 13.72 | 12.86 | 12.88 | 12.88 | -0.3 (-2.28%) | 359,800 |
30 Nov 2021 | USD | 13.45 | 13.46 | 13.14 | 13.18 | 13.18 | -0.39 (-2.87%) | 499,200 |
29 Nov 2021 | USD | 14.01 | 14.07 | 13.46 | 13.57 | 13.57 | -0.33 (-2.37%) | 348,400 |
26 Nov 2021 | USD | 13.91 | 14.15 | 13.54 | 13.9 | 13.9 | -0.42 (-2.93%) | 251,300 |
24 Nov 2021 | USD | 14.02 | 14.38 | 14 | 14.32 | 14.32 | +0.17 (+1.20%) | 146,200 |
23 Nov 2021 | USD | 14.17 | 14.45 | 14.14 | 14.15 | 14.15 | -0.05 (-0.35%) | 267,900 |
22 Nov 2021 | USD | 14.14 | 14.39 | 13.97 | 14.2 | 14.2 | +0.07 (+0.50%) | 371,900 |
19 Nov 2021 | USD | 14.19 | 14.22 | 13.94 | 14.13 | 14.13 | -0.21 (-1.46%) | 338,900 |
18 Nov 2021 | USD | 14.1 | 14.4 | 14.08 | 14.34 | 14.34 | +0.23 (+1.63%) | 459,400 |
17 Nov 2021 | USD | 14.1 | 14.24 | 13.77 | 14.11 | 14.11 | -0.07 (-0.49%) | 339,800 |