Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 15 | 15.02 | 14.83 | 14.84 | 14.84 | -0.1 (-0.67%) | 144,400 |
4 Jan 2022 | USD | 15.01 | 15.04 | 14.93 | 14.94 | 14.94 | -0.07 (-0.47%) | 151,300 |
3 Jan 2022 | USD | 15.11 | 15.12 | 14.99 | 15.01 | 15.01 | -0.13 (-0.86%) | 132,000 |
31 Dec 2021 | USD | 15.11 | 15.15 | 15.11 | 15.14 | 15.14 | +0.07 (+0.46%) | 60,400 |
30 Dec 2021 | USD | 15.12 | 15.12 | 15.02 | 15.07 | 15.07 | +0.08 (+0.53%) | 73,400 |
29 Dec 2021 | USD | 15.36 | 15.36 | 14.94 | 14.99 | 14.99 | -0.32 (-2.09%) | 180,400 |
28 Dec 2021 | USD | 15.29 | 15.37 | 15.24 | 15.31 | 15.31 | -0.01 (-0.07%) | 77,200 |
27 Dec 2021 | USD | 15.31 | 15.45 | 15.3 | 15.32 | 15.32 | +0.01 (+0.07%) | 57,600 |
23 Dec 2021 | USD | 15.4 | 15.42 | 15.21 | 15.31 | 15.31 | -0.01 (-0.07%) | 78,500 |
22 Dec 2021 | USD | 15.25 | 15.4 | 15.15 | 15.32 | 15.32 | +0.15 (+0.99%) | 95,900 |
21 Dec 2021 | USD | 15.12 | 15.25 | 15.02 | 15.17 | 15.17 | +0.01 (+0.07%) | 119,800 |
20 Dec 2021 | USD | 15.33 | 15.33 | 15.13 | 15.16 | 15.16 | -0.17 (-1.11%) | 114,100 |
17 Dec 2021 | USD | 15.31 | 15.4 | 15.3 | 15.33 | 15.33 | -0.03 (-0.20%) | 55,400 |
16 Dec 2021 | USD | 15.32 | 15.41 | 15.31 | 15.36 | 15.36 | -0.02 (-0.13%) | 84,800 |
15 Dec 2021 | USD | 15.34 | 15.4 | 15.17 | 15.38 | 15.38 | +0.04 (+0.26%) | 136,500 |
14 Dec 2021 | USD | 15.13 | 15.35 | 15.11 | 15.34 | 15.34 | +0.21 (+1.39%) | 81,000 |
13 Dec 2021 | USD | 15.1 | 15.18 | 15.02 | 15.13 | 15.13 | +0.09 (+0.60%) | 189,600 |
10 Dec 2021 | USD | 15.02 | 15.06 | 14.97 | 15.04 | 15.04 | +0.04 (+0.27%) | 94,203 |
9 Dec 2021 | USD | 14.99 | 15.08 | 14.96 | 15 | 15 | +0.03 (+0.20%) | 67,800 |
8 Dec 2021 | USD | 14.86 | 14.97 | 14.81 | 14.97 | 14.97 | +0.13 (+0.88%) | 106,503 |
7 Dec 2021 | USD | 14.71 | 14.85 | 14.62 | 14.84 | 14.84 | +0.21 (+1.44%) | 128,476 |
6 Dec 2021 | USD | 14.71 | 14.7738 | 14.5601 | 14.63 | 14.63 | -0.08 (-0.54%) | 236,963 |
3 Dec 2021 | USD | 14.78 | 14.8 | 14.65 | 14.71 | 14.71 | -0.06 (-0.41%) | 251,700 |
2 Dec 2021 | USD | 14.93 | 14.93 | 14.77 | 14.77 | 14.77 | -0.15 (-1.01%) | 202,800 |
1 Dec 2021 | USD | 15.13 | 15.13 | 14.87 | 14.92 | 14.92 | -0.1 (-0.67%) | 162,200 |
30 Nov 2021 | USD | 14.94 | 15.03 | 14.89 | 15.02 | 15.02 | +0.12 (+0.81%) | 173,700 |
29 Nov 2021 | USD | 14.97 | 14.97 | 14.86 | 14.9 | 14.9 | +0.04 (+0.27%) | 100,900 |
26 Nov 2021 | USD | 14.95 | 14.98 | 14.75 | 14.86 | 14.86 | -0.15 (-1.00%) | 130,200 |
24 Nov 2021 | USD | 15.11 | 15.11 | 14.95 | 15.01 | 15.01 | -0.08 (-0.53%) | 146,700 |
23 Nov 2021 | USD | 15.15 | 15.16 | 14.93 | 15.09 | 15.09 | -0.07 (-0.46%) | 126,000 |