Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 14.54 | 15.32 | 13.88 | 15.12 | 15.12 | +0.57 (+3.92%) | 521,000 |
29 Dec 2021 | USD | 14.35 | 14.61 | 13.93 | 14.55 | 14.55 | +0.1 (+0.69%) | 317,100 |
28 Dec 2021 | USD | 14.19 | 15.01 | 13.91 | 14.45 | 14.45 | +0.24 (+1.69%) | 421,500 |
27 Dec 2021 | USD | 14.46 | 14.51 | 13.79 | 14.21 | 14.21 | -0.31 (-2.13%) | 160,900 |
23 Dec 2021 | USD | 13.89 | 14.87 | 12.79 | 14.52 | 14.52 | +0.58 (+4.16%) | 255,800 |
22 Dec 2021 | USD | 12.99 | 14.24 | 12.35 | 13.94 | 13.94 | +0.96 (+7.40%) | 344,400 |
21 Dec 2021 | USD | 13.81 | 14.77 | 12.43 | 12.98 | 12.98 | -0.8 (-5.81%) | 494,400 |
20 Dec 2021 | USD | 14.64 | 14.64 | 13.39 | 13.78 | 13.78 | -1.08 (-7.27%) | 674,800 |
17 Dec 2021 | USD | 14.28 | 15.79 | 14 | 14.86 | 14.86 | +0.56 (+3.92%) | 1,258,800 |
16 Dec 2021 | USD | 13.76 | 14.66 | 13.67 | 14.3 | 14.3 | +0.65 (+4.76%) | 541,100 |
15 Dec 2021 | USD | 13.45 | 13.82 | 12.74 | 13.65 | 13.65 | +0.2 (+1.49%) | 448,800 |
14 Dec 2021 | USD | 13.84 | 14.14 | 12.81 | 13.45 | 13.45 | -0.55 (-3.93%) | 422,900 |
13 Dec 2021 | USD | 13.87 | 14.5 | 13.28 | 14 | 14 | +0.09 (+0.65%) | 333,400 |
10 Dec 2021 | USD | 13.84 | 14.07 | 13.57 | 13.91 | 13.91 | +0.02 (+0.14%) | 273,200 |
9 Dec 2021 | USD | 14.38 | 14.705 | 13.71 | 13.89 | 13.89 | -0.83 (-5.64%) | 142,500 |
8 Dec 2021 | USD | 13.95 | 14.8 | 13.26 | 14.72 | 14.72 | +0.81 (+5.82%) | 197,572 |
7 Dec 2021 | USD | 12.79 | 14.1 | 12.79 | 13.91 | 13.91 | +1.4 (+11.19%) | 230,110 |
6 Dec 2021 | USD | 14.36 | 14.57 | 11.871 | 12.51 | 12.51 | -1.63 (-11.53%) | 419,564 |
3 Dec 2021 | USD | 15.27 | 15.775 | 13.99 | 14.14 | 14.14 | -1.04 (-6.85%) | 531,000 |
2 Dec 2021 | USD | 14.17 | 15.435 | 14.09 | 15.18 | 15.18 | +0.96 (+6.75%) | 193,000 |
1 Dec 2021 | USD | 14.38 | 14.8 | 14 | 14.22 | 14.22 | +0.05 (+0.35%) | 153,800 |
30 Nov 2021 | USD | 14.63 | 14.85 | 13.68 | 14.17 | 14.17 | -0.47 (-3.21%) | 811,000 |
29 Nov 2021 | USD | 15.47 | 16.34 | 14.35 | 14.64 | 14.64 | -0.7 (-4.56%) | 461,400 |
26 Nov 2021 | USD | 16.13 | 16.69 | 14.72 | 15.34 | 15.34 | -1.12 (-6.80%) | 588,000 |
24 Nov 2021 | USD | 15.75 | 16.68 | 15.13 | 16.46 | 16.46 | +0.45 (+2.81%) | 367,000 |
23 Nov 2021 | USD | 16.67 | 16.97 | 15.35 | 16.01 | 16.01 | -0.91 (-5.38%) | 263,600 |
22 Nov 2021 | USD | 18.14 | 18.18 | 16.84 | 16.92 | 16.92 | -1.11 (-6.16%) | 133,500 |
19 Nov 2021 | USD | 18.04 | 18.925 | 17.8 | 18.03 | 18.03 | -0.19 (-1.04%) | 79,700 |
18 Nov 2021 | USD | 19.79 | 20 | 18.11 | 18.22 | 18.22 | -1.53 (-7.75%) | 116,600 |
17 Nov 2021 | USD | 19.57 | 20.05 | 19.12 | 19.75 | 19.75 | +0.2 (+1.02%) | 124,800 |