Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 17.01 | 17.49 | 15.54 | 15.66 | 313.2 | -1.11 (-6.62%) | 804,200 |
28 Dec 2021 | USD | 19.01 | 19.69 | 16.45 | 16.77 | 335.4 | -2.28 (-11.97%) | 1,578,600 |
27 Dec 2021 | USD | 18.58 | 19.17 | 17.68 | 19.05 | 381 | +1.3 (+7.32%) | 1,058,000 |
23 Dec 2021 | USD | 17 | 18.71 | 16.45 | 17.75 | 355 | +0.34 (+1.95%) | 1,796,200 |
22 Dec 2021 | USD | 14.73 | 18 | 14.5 | 17.41 | 348.2 | +2.96 (+20.48%) | 2,983,800 |
21 Dec 2021 | USD | 14.709 | 15.15 | 14.21 | 14.45 | 289 | +0.42 (+2.99%) | 895,100 |
20 Dec 2021 | USD | 14.1 | 14.44 | 13.67 | 14.03 | 280.6 | -0.42 (-2.91%) | 1,041,700 |
17 Dec 2021 | USD | 13.7 | 15.4 | 13.7 | 14.45 | 289 | +0.58 (+4.18%) | 2,892,900 |
16 Dec 2021 | USD | 14.9 | 15 | 13.5 | 13.87 | 277.4 | -0.86 (-5.84%) | 862,500 |
15 Dec 2021 | USD | 14.66 | 14.9 | 13.77 | 14.73 | 294.6 | -0.51 (-3.35%) | 1,342,900 |
14 Dec 2021 | USD | 12.89 | 15.37 | 12.89 | 15.24 | 304.8 | +2.28 (+17.59%) | 1,681,400 |
13 Dec 2021 | USD | 14.25 | 14.33 | 12.56 | 12.96 | 259.2 | -1 (-7.16%) | 2,164,300 |
10 Dec 2021 | USD | 15.39 | 15.78 | 13.6 | 13.96 | 279.2 | -1.28 (-8.40%) | 2,719,900 |
9 Dec 2021 | USD | 15 | 15.438 | 14.9 | 15.24 | 304.8 | +0.32 (+2.14%) | 606,100 |
8 Dec 2021 | USD | 16.05 | 16.3 | 14.76 | 14.92 | 298.4 | -1.13 (-7.04%) | 2,132,811 |
7 Dec 2021 | USD | 15.34 | 16.55 | 14.83 | 16.05 | 321 | +1.33 (+9.04%) | 2,164,726 |
6 Dec 2021 | USD | 14.545 | 16.34 | 14.18 | 14.72 | 294.4 | +0.53 (+3.74%) | 4,449,508 |
3 Dec 2021 | USD | 16.12 | 16.35 | 13.91 | 14.19 | 283.8 | -1.88 (-11.70%) | 5,861,200 |
2 Dec 2021 | USD | 16.36 | 16.9 | 15.49 | 16.07 | 321.4 | +0.01 (+0.06%) | 3,288,300 |
1 Dec 2021 | USD | 18.37 | 18.48 | 15.61 | 16.06 | 321.2 | -3.18 (-16.53%) | 7,797,600 |
30 Nov 2021 | USD | 18.77 | 19.88 | 18.33 | 19.24 | 384.8 | +0.42 (+2.23%) | 2,745,700 |
29 Nov 2021 | USD | 20.26 | 20.34 | 18.64 | 18.82 | 376.4 | -0.93 (-4.71%) | 2,811,100 |
26 Nov 2021 | USD | 19.65 | 20.07 | 18.74 | 19.75 | 395 | -0.54 (-2.66%) | 1,690,700 |
24 Nov 2021 | USD | 19.45 | 20.6 | 18.903 | 20.29 | 405.8 | +1.39 (+7.35%) | 3,592,500 |
23 Nov 2021 | USD | 21.86 | 22.33 | 18.35 | 18.9 | 378 | -2.93 (-13.42%) | 2,921,100 |
22 Nov 2021 | USD | 24.5 | 24.74 | 21.01 | 21.83 | 436.6 | -2.57 (-10.53%) | 2,206,600 |
19 Nov 2021 | USD | 26.76 | 27 | 24.28 | 24.4 | 488 | -2.36 (-8.82%) | 1,500,900 |
18 Nov 2021 | USD | 24.41 | 28.73 | 24.24 | 26.76 | 535.2 | +2.12 (+8.60%) | 3,386,500 |
17 Nov 2021 | USD | 23.37 | 25.45 | 22.47 | 24.64 | 492.8 | +1.61 (+6.99%) | 3,258,800 |
16 Nov 2021 | USD | 21.62 | 23.185 | 21.26 | 23.03 | 460.6 | +1.99 (+9.46%) | 2,009,100 |