Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 16.68 | 16.79 | 15.88 | 16.35 | 16.35 | -0.36 (-2.15%) | 106,200 |
3 Jan 2022 | USD | 16.4 | 16.81 | 16.34 | 16.71 | 16.71 | +0.49 (+3.02%) | 129,200 |
31 Dec 2021 | USD | 16.13 | 17.06 | 16.1 | 16.22 | 16.22 | +0.13 (+0.81%) | 131,300 |
30 Dec 2021 | USD | 15.21 | 16.58 | 15.09 | 16.09 | 16.09 | +0.97 (+6.42%) | 329,900 |
29 Dec 2021 | USD | 15.2 | 15.3 | 15.04 | 15.12 | 15.12 | -0.02 (-0.13%) | 68,500 |
28 Dec 2021 | USD | 15.34 | 15.34 | 15 | 15.14 | 15.14 | -0.08 (-0.53%) | 85,700 |
27 Dec 2021 | USD | 14.99 | 15.33 | 14.96 | 15.22 | 15.22 | +0.13 (+0.86%) | 136,800 |
23 Dec 2021 | USD | 14.66 | 15.36 | 14.66 | 15.09 | 15.09 | +0.48 (+3.29%) | 72,100 |
22 Dec 2021 | USD | 14.31 | 14.68 | 14.12 | 14.61 | 14.61 | +0.31 (+2.17%) | 97,800 |
21 Dec 2021 | USD | 14.2 | 14.33 | 14.06 | 14.3 | 14.3 | +0.18 (+1.27%) | 94,500 |
20 Dec 2021 | USD | 14.23 | 14.29 | 13.63 | 14.12 | 14.12 | -0.1 (-0.70%) | 172,600 |
17 Dec 2021 | USD | 13.95 | 14.41 | 13.51 | 14.22 | 14.22 | +0.16 (+1.14%) | 469,400 |
16 Dec 2021 | USD | 14.17 | 14.59 | 13.85 | 14.06 | 14.06 | +0.01 (+0.07%) | 111,900 |
15 Dec 2021 | USD | 14 | 14.35 | 13.88 | 14.05 | 14.05 | -0.02 (-0.14%) | 152,800 |
14 Dec 2021 | USD | 13.88 | 14.17 | 13.65 | 14.07 | 14.07 | +0.11 (+0.79%) | 72,600 |
13 Dec 2021 | USD | 13.65 | 14.4 | 13.6 | 13.96 | 13.96 | +0.37 (+2.72%) | 145,800 |
10 Dec 2021 | USD | 13.64 | 13.99 | 13.53 | 13.59 | 13.59 | -0.08 (-0.59%) | 57,400 |
9 Dec 2021 | USD | 13.87 | 14.31 | 13.52 | 13.67 | 13.67 | -0.38 (-2.70%) | 79,600 |
8 Dec 2021 | USD | 14.19 | 14.21 | 13.78 | 14.05 | 14.05 | -0.03 (-0.21%) | 54,794 |
7 Dec 2021 | USD | 13.68 | 14.315 | 13.68 | 14.08 | 14.08 | +0.58 (+4.30%) | 133,326 |
6 Dec 2021 | USD | 13.6 | 13.77 | 13.32 | 13.5 | 13.5 | 0.0 (0.0%) | 88,307 |
3 Dec 2021 | USD | 13.6 | 13.72 | 13.39 | 13.5 | 13.5 | -0.09 (-0.66%) | 95,400 |
2 Dec 2021 | USD | 13.03 | 13.63 | 12.98 | 13.59 | 13.59 | +0.6 (+4.62%) | 75,200 |
1 Dec 2021 | USD | 13.37 | 13.71 | 12.79 | 12.99 | 12.99 | +0.03 (+0.23%) | 90,300 |
30 Nov 2021 | USD | 13.31 | 13.47 | 12.77 | 12.96 | 12.96 | -0.45 (-3.36%) | 67,600 |
29 Nov 2021 | USD | 13.54 | 13.58 | 13.25 | 13.41 | 13.41 | -0.04 (-0.30%) | 83,500 |
26 Nov 2021 | USD | 13.56 | 13.59 | 13.2 | 13.45 | 13.45 | -0.4 (-2.89%) | 75,400 |
24 Nov 2021 | USD | 13.8 | 13.91 | 13.6 | 13.85 | 13.85 | -0.03 (-0.22%) | 56,900 |
23 Nov 2021 | USD | 13.95 | 14.14 | 13.62 | 13.88 | 13.88 | -0.07 (-0.50%) | 65,400 |
22 Nov 2021 | USD | 14.08 | 14.25 | 13.64 | 13.95 | 13.95 | -0.1 (-0.71%) | 91,100 |