Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 14.37 | 14.37 | 14.24 | 14.29 | 14.29 | -0.08 (-0.56%) | 26,102 |
3 Jan 2022 | USD | 14.38 | 14.4128 | 14.3 | 14.37 | 14.37 | -0.01 (-0.07%) | 58,353 |
31 Dec 2021 | USD | 14.36 | 14.42 | 14.36 | 14.38 | 14.38 | +0.03 (+0.21%) | 24,200 |
30 Dec 2021 | USD | 14.3 | 14.37 | 14.28 | 14.35 | 14.35 | +0.03 (+0.21%) | 40,100 |
29 Dec 2021 | USD | 14.38 | 14.38 | 14.26 | 14.32 | 14.32 | +0.01 (+0.07%) | 43,100 |
28 Dec 2021 | USD | 14.34 | 14.35 | 14.28 | 14.31 | 14.31 | +0.01 (+0.07%) | 16,900 |
27 Dec 2021 | USD | 14.26 | 14.36 | 14.26 | 14.3 | 14.3 | +0.01 (+0.07%) | 24,200 |
23 Dec 2021 | USD | 14.21 | 14.29 | 14.21 | 14.29 | 14.29 | +0.09 (+0.63%) | 55,200 |
22 Dec 2021 | USD | 14.13 | 14.27 | 14.13 | 14.2 | 14.2 | +0.06 (+0.42%) | 36,200 |
21 Dec 2021 | USD | 14.21 | 14.26 | 14.12 | 14.14 | 14.14 | -0.09 (-0.63%) | 48,100 |
20 Dec 2021 | USD | 14.26 | 14.35 | 14.23 | 14.23 | 14.23 | -0.1 (-0.70%) | 37,500 |
17 Dec 2021 | USD | 14.44 | 14.44 | 14.24 | 14.33 | 14.33 | -0.06 (-0.42%) | 50,500 |
16 Dec 2021 | USD | 14.41 | 14.47 | 14.32 | 14.39 | 14.39 | -0.02 (-0.14%) | 51,800 |
15 Dec 2021 | USD | 14.4 | 14.47 | 14.4 | 14.41 | 14.41 | 0.0 (0.0%) | 39,800 |
14 Dec 2021 | USD | 14.37 | 14.44 | 14.37 | 14.41 | 14.41 | -0.01 (-0.07%) | 22,387 |
13 Dec 2021 | USD | 14.41 | 14.47 | 14.41 | 14.42 | 14.42 | +0.01 (+0.07%) | 42,286 |
10 Dec 2021 | USD | 14.37 | 14.45 | 14.37 | 14.41 | 14.41 | +0.04 (+0.28%) | 48,804 |
9 Dec 2021 | USD | 14.28 | 14.41 | 14.28 | 14.37 | 14.37 | +0.09 (+0.63%) | 50,000 |
8 Dec 2021 | USD | 14.22 | 14.32 | 14.22 | 14.28 | 14.28 | +0.06 (+0.42%) | 56,731 |
7 Dec 2021 | USD | 14.07 | 14.26 | 14.07 | 14.22 | 14.22 | +0.18 (+1.28%) | 55,885 |
6 Dec 2021 | USD | 14.05 | 14.06 | 13.98 | 14.04 | 14.04 | +0.01 (+0.07%) | 29,747 |
3 Dec 2021 | USD | 14.11 | 14.12 | 14.02 | 14.03 | 14.03 | -0.09 (-0.64%) | 46,300 |
2 Dec 2021 | USD | 14.21 | 14.3 | 14.1 | 14.12 | 14.12 | -0.13 (-0.91%) | 80,500 |
1 Dec 2021 | USD | 14.39 | 14.4 | 14.25 | 14.25 | 14.25 | -0.11 (-0.77%) | 33,200 |
30 Nov 2021 | USD | 14.32 | 14.43 | 14.25 | 14.36 | 14.36 | +0.08 (+0.56%) | 48,700 |
29 Nov 2021 | USD | 14.27 | 14.34 | 14.2 | 14.28 | 14.28 | +0.09 (+0.63%) | 49,400 |
26 Nov 2021 | USD | 14.2 | 14.24 | 14.11 | 14.19 | 14.19 | -0.05 (-0.35%) | 16,400 |
24 Nov 2021 | USD | 14.25 | 14.3 | 14.17 | 14.24 | 14.24 | +0.04 (+0.28%) | 30,900 |
23 Nov 2021 | USD | 14.32 | 14.35 | 14.2 | 14.2 | 14.2 | -0.12 (-0.84%) | 49,300 |
22 Nov 2021 | USD | 14.47 | 14.47 | 14.29 | 14.32 | 14.32 | -0.15 (-1.04%) | 89,600 |