Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | USD | 15.35 | 15.4 | 15.32 | 15.33 | 15.33 | +0.02 (+0.13%) | 807,200 |
3 Dec 2021 | USD | 15.35 | 15.4 | 15.28 | 15.31 | 15.31 | -0.04 (-0.26%) | 1,146,700 |
2 Dec 2021 | USD | 15.32 | 15.41 | 15.32 | 15.35 | 15.35 | +0.06 (+0.39%) | 1,044,400 |
1 Dec 2021 | USD | 15.45 | 15.48 | 15.29 | 15.29 | 15.29 | -0.14 (-0.91%) | 1,573,800 |
30 Nov 2021 | USD | 15.45 | 15.5 | 15.26 | 15.43 | 15.43 | -0.04 (-0.26%) | 2,561,500 |
29 Nov 2021 | USD | 15.48 | 15.56 | 15.41 | 15.47 | 15.47 | -0.01 (-0.06%) | 1,426,700 |
26 Nov 2021 | USD | 15.56 | 15.58 | 15.425 | 15.48 | 15.48 | -0.05 (-0.32%) | 1,153,500 |
24 Nov 2021 | USD | 15.5 | 15.58 | 15.5 | 15.53 | 15.53 | 0.0 (0.0%) | 517,000 |
23 Nov 2021 | USD | 15.53 | 15.64 | 15.48 | 15.53 | 15.53 | -0.05 (-0.32%) | 667,600 |
22 Nov 2021 | USD | 15.55 | 15.585 | 15.505 | 15.58 | 15.58 | +0.07 (+0.45%) | 419,200 |
19 Nov 2021 | USD | 15.58 | 15.58 | 15.5 | 15.51 | 15.51 | 0.0 (0.0%) | 754,100 |
18 Nov 2021 | USD | 15.53 | 15.6 | 15.5 | 15.51 | 15.51 | -0.01 (-0.06%) | 526,800 |
17 Nov 2021 | USD | 15.6 | 15.61 | 15.5 | 15.52 | 15.52 | -0.05 (-0.32%) | 511,900 |
16 Nov 2021 | USD | 15.57 | 15.68 | 15.52 | 15.57 | 15.57 | +0.01 (+0.06%) | 711,300 |
15 Nov 2021 | USD | 15.59 | 15.7 | 15.55 | 15.56 | 15.56 | -0.01 (-0.06%) | 421,000 |
12 Nov 2021 | USD | 15.65 | 15.73 | 15.53 | 15.57 | 15.57 | -0.03 (-0.19%) | 340,800 |
11 Nov 2021 | USD | 15.77 | 15.79 | 15.56 | 15.6 | 15.6 | 0.0 (0.0%) | 466,000 |
10 Nov 2021 | USD | 15.54 | 15.74 | 15.53 | 15.6 | 15.6 | +0.04 (+0.26%) | 837,500 |
9 Nov 2021 | USD | 15.54 | 15.59 | 15.51 | 15.56 | 15.56 | 0.0 (0.0%) | 1,285,300 |
8 Nov 2021 | USD | 15.55 | 15.63 | 15.42 | 15.56 | 15.56 | -2.2 (-12.39%) | 4,978,400 |
5 Nov 2021 | USD | 17.69 | 18.12 | 17.4 | 17.76 | 17.76 | +0.27 (+1.54%) | 209,300 |
4 Nov 2021 | USD | 17.76 | 17.85 | 17.345 | 17.49 | 17.49 | -0.16 (-0.91%) | 143,300 |
3 Nov 2021 | USD | 17.31 | 18.15 | 17.31 | 17.65 | 17.65 | +0.24 (+1.38%) | 229,300 |
2 Nov 2021 | USD | 17.53 | 17.74 | 17.38 | 17.41 | 17.41 | +0.04 (+0.23%) | 159,200 |
1 Nov 2021 | USD | 17.32 | 17.5 | 16.9 | 17.37 | 17.37 | +0.13 (+0.75%) | 204,400 |
29 Oct 2021 | USD | 16.86 | 17.82 | 16.76 | 17.24 | 17.24 | +0.37 (+2.19%) | 530,400 |
28 Oct 2021 | USD | 15.86 | 16.91 | 15.82 | 16.87 | 16.87 | +1.12 (+7.11%) | 286,200 |
27 Oct 2021 | USD | 15.8 | 16 | 15.73 | 15.75 | 15.75 | -0.12 (-0.76%) | 66,400 |
26 Oct 2021 | USD | 16.1 | 16.15 | 15.85 | 15.87 | 15.87 | -0.23 (-1.43%) | 95,100 |
25 Oct 2021 | USD | 16.16 | 16.2 | 15.95 | 16.1 | 16.1 | +0.03 (+0.19%) | 174,600 |