Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 14.27 | 14.77 | 14.27 | 14.31 | 14.31 | +0.14 (+0.99%) | 190,100 |
20 Dec 2021 | USD | 13.97 | 14.24 | 13.8 | 14.17 | 14.17 | -0.17 (-1.19%) | 156,300 |
17 Dec 2021 | USD | 14.62 | 14.97 | 14.34 | 14.34 | 14.34 | -0.43 (-2.91%) | 185,200 |
16 Dec 2021 | USD | 14.55 | 14.86 | 14.4 | 14.77 | 14.77 | +0.37 (+2.57%) | 253,700 |
15 Dec 2021 | USD | 14.15 | 14.67 | 13.81 | 14.4 | 14.4 | +0.36 (+2.56%) | 240,700 |
14 Dec 2021 | USD | 13.7 | 14.19 | 13.46 | 14.04 | 14.04 | +0.4 (+2.93%) | 241,300 |
13 Dec 2021 | USD | 14.01 | 14.15 | 13.64 | 13.64 | 13.64 | -0.57 (-4.01%) | 246,800 |
10 Dec 2021 | USD | 14.48 | 14.54 | 14.18 | 14.21 | 14.21 | -0.3 (-2.07%) | 113,300 |
9 Dec 2021 | USD | 14.6 | 14.83 | 14.37 | 14.51 | 14.51 | -0.11 (-0.75%) | 303,500 |
8 Dec 2021 | USD | 14.5 | 14.6999 | 14.27 | 14.62 | 14.62 | +0.12 (+0.83%) | 114,551 |
7 Dec 2021 | USD | 14.31 | 14.91 | 14.31 | 14.5 | 14.5 | +0.21 (+1.47%) | 209,901 |
6 Dec 2021 | USD | 14.14 | 14.77 | 13.95 | 14.29 | 14.29 | +0.16 (+1.13%) | 199,815 |
3 Dec 2021 | USD | 14.51 | 14.76 | 13.89 | 14.13 | 14.13 | -0.49 (-3.35%) | 210,100 |
2 Dec 2021 | USD | 14.78 | 15.01 | 14.37 | 14.62 | 14.62 | +0.32 (+2.24%) | 224,600 |
1 Dec 2021 | USD | 13.94 | 14.63 | 13.8 | 14.3 | 14.3 | +1.03 (+7.76%) | 360,000 |
30 Nov 2021 | USD | 13.1 | 13.59 | 13.04 | 13.27 | 13.27 | +0.02 (+0.15%) | 1,585,400 |
29 Nov 2021 | USD | 13.62 | 13.96 | 13.21 | 13.25 | 13.25 | -0.32 (-2.36%) | 385,100 |
26 Nov 2021 | USD | 13.64 | 13.64 | 12.9 | 13.57 | 13.57 | -0.22 (-1.60%) | 374,400 |
24 Nov 2021 | USD | 13.97 | 14.23 | 13.7 | 13.79 | 13.79 | -0.38 (-2.68%) | 253,400 |
23 Nov 2021 | USD | 14.25 | 14.65 | 13.98 | 14.17 | 14.17 | +0.07 (+0.50%) | 232,700 |
22 Nov 2021 | USD | 14.92 | 14.92 | 14.07 | 14.1 | 14.1 | -0.66 (-4.47%) | 238,000 |
19 Nov 2021 | USD | 15.36 | 15.55 | 14.58 | 14.76 | 14.76 | -0.8 (-5.14%) | 280,200 |
18 Nov 2021 | USD | 15.29 | 15.73 | 14.73 | 15.56 | 15.56 | +0.31 (+2.03%) | 218,900 |
17 Nov 2021 | USD | 15.71 | 15.77 | 14.85 | 15.25 | 15.25 | -0.42 (-2.68%) | 461,000 |
16 Nov 2021 | USD | 17.06 | 17.12 | 15.45 | 15.67 | 15.67 | -1.39 (-8.15%) | 720,100 |
15 Nov 2021 | USD | 17.25 | 17.52 | 16.68 | 17.06 | 17.06 | -0.1 (-0.58%) | 460,500 |
12 Nov 2021 | USD | 17.6 | 17.6 | 16.55 | 17.16 | 17.16 | -0.35 (-2.00%) | 384,200 |
11 Nov 2021 | USD | 17.39 | 18.03 | 17.36 | 17.51 | 17.51 | +0.31 (+1.80%) | 236,500 |
10 Nov 2021 | USD | 17.13 | 17.92 | 17.13 | 17.2 | 17.2 | +0.16 (+0.94%) | 538,500 |
9 Nov 2021 | USD | 16.8 | 17.5 | 16.73 | 17.04 | 17.04 | +0.24 (+1.43%) | 296,300 |