Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 14.92 | 15.48 | 14.92 | 15.43 | 15.43 | +0.62 (+4.19%) | 352,200 |
20 Dec 2021 | USD | 14.69 | 14.91 | 14.38 | 14.81 | 14.81 | -0.21 (-1.40%) | 382,600 |
17 Dec 2021 | USD | 14.57 | 15.15 | 14.39 | 15.02 | 15.02 | +0.39 (+2.67%) | 719,400 |
16 Dec 2021 | USD | 14.97 | 15.35 | 14.53 | 14.63 | 14.63 | -0.11 (-0.75%) | 740,700 |
15 Dec 2021 | USD | 14.7 | 14.83 | 14.35 | 14.74 | 14.74 | +0.04 (+0.27%) | 386,200 |
14 Dec 2021 | USD | 14.49 | 14.92 | 14.48 | 14.7 | 14.7 | +0.08 (+0.55%) | 351,100 |
13 Dec 2021 | USD | 14.81 | 14.88 | 14.45 | 14.62 | 14.62 | -0.37 (-2.47%) | 325,800 |
10 Dec 2021 | USD | 15.1 | 15.22 | 14.77 | 14.99 | 14.99 | -0.07 (-0.46%) | 381,900 |
9 Dec 2021 | USD | 15.09 | 15.32 | 14.94 | 15.06 | 15.06 | -0.27 (-1.76%) | 272,800 |
8 Dec 2021 | USD | 15.01 | 15.56 | 15 | 15.33 | 15.33 | +0.33 (+2.20%) | 437,633 |
7 Dec 2021 | USD | 14.96 | 15.37 | 14.95 | 15 | 15 | +0.21 (+1.42%) | 578,782 |
6 Dec 2021 | USD | 14.325 | 15 | 14.22 | 14.79 | 14.79 | +0.53 (+3.72%) | 710,457 |
3 Dec 2021 | USD | 14.28 | 14.35 | 13.99 | 14.26 | 14.26 | -0.05 (-0.35%) | 568,500 |
2 Dec 2021 | USD | 13.73 | 14.44 | 13.73 | 14.31 | 14.31 | +0.95 (+7.11%) | 800,700 |
1 Dec 2021 | USD | 14.15 | 14.56 | 13.33 | 13.36 | 13.36 | -0.49 (-3.54%) | 643,800 |
30 Nov 2021 | USD | 13.95 | 14.01 | 13.65 | 13.85 | 13.85 | -0.11 (-0.79%) | 625,700 |
29 Nov 2021 | USD | 14.62 | 14.68 | 13.9 | 13.96 | 13.96 | -0.44 (-3.06%) | 735,800 |
26 Nov 2021 | USD | 13.94 | 14.44 | 13.79 | 14.4 | 14.4 | -0.2 (-1.37%) | 531,500 |
24 Nov 2021 | USD | 14.25 | 14.7 | 14.08 | 14.6 | 14.6 | +0.22 (+1.53%) | 765,900 |
23 Nov 2021 | USD | 14.71 | 14.78 | 14.37 | 14.38 | 14.38 | -0.26 (-1.78%) | 409,100 |
22 Nov 2021 | USD | 14.55 | 14.87 | 14.48 | 14.64 | 14.64 | +0.15 (+1.04%) | 1,159,200 |
19 Nov 2021 | USD | 14.69 | 14.77 | 14.46 | 14.49 | 14.49 | -0.41 (-2.75%) | 563,500 |
18 Nov 2021 | USD | 15.45 | 15.45 | 14.84 | 14.9 | 14.9 | -0.46 (-2.99%) | 462,600 |
17 Nov 2021 | USD | 14.95 | 15.43 | 14.95 | 15.36 | 15.36 | +0.39 (+2.61%) | 629,400 |
16 Nov 2021 | USD | 15.01 | 15.03 | 14.6 | 14.97 | 14.97 | -0.05 (-0.33%) | 551,800 |
15 Nov 2021 | USD | 15.08 | 15.28 | 14.96 | 15.02 | 15.02 | +0.04 (+0.27%) | 421,000 |
12 Nov 2021 | USD | 15.3 | 15.33 | 14.97 | 14.98 | 14.98 | -0.26 (-1.71%) | 481,400 |
11 Nov 2021 | USD | 15.61 | 16.02 | 15.2 | 15.24 | 15.24 | -0.76 (-4.75%) | 1,133,000 |
10 Nov 2021 | USD | 15.86 | 16.5 | 15.82 | 16 | 16 | -0.08 (-0.50%) | 640,000 |
9 Nov 2021 | USD | 16.06 | 16.3 | 15.84 | 16.08 | 16.08 | +0.03 (+0.19%) | 515,500 |