Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 17 | 17.25 | 16.9 | 17.09 | 17.09 | +0.18 (+1.06%) | 62,600 |
20 Dec 2021 | USD | 16.9 | 17.16 | 16.81 | 16.91 | 16.91 | +0.01 (+0.06%) | 13,700 |
17 Dec 2021 | USD | 16.9 | 16.97 | 16.9 | 16.9 | 16.9 | +0.01 (+0.06%) | 11,200 |
16 Dec 2021 | USD | 17.03 | 17.14 | 16.88 | 16.89 | 16.89 | +0.01 (+0.06%) | 36,300 |
15 Dec 2021 | USD | 17.1 | 17.1 | 16.88 | 16.88 | 16.88 | -0.31 (-1.80%) | 22,100 |
14 Dec 2021 | USD | 17.06 | 17.22 | 17 | 17.19 | 17.19 | +0.13 (+0.76%) | 16,100 |
13 Dec 2021 | USD | 17.26 | 17.26 | 17.05 | 17.06 | 17.06 | -0.13 (-0.76%) | 3,900 |
10 Dec 2021 | USD | 16.75 | 17.22 | 16.672 | 17.19 | 17.19 | +0.56 (+3.37%) | 6,890 |
9 Dec 2021 | USD | 16.64 | 16.82 | 16.62 | 16.63 | 16.63 | -0.06 (-0.36%) | 77,300 |
8 Dec 2021 | USD | 16.55 | 16.69 | 16.55 | 16.69 | 16.69 | -0.21 (-1.24%) | 854 |
7 Dec 2021 | USD | 16.9347 | 16.9347 | 16.9 | 16.9 | 16.9 | -0.29 (-1.69%) | 1,479 |
6 Dec 2021 | USD | 17.4 | 17.4 | 17.15 | 17.19 | 17.19 | -0.18 (-1.04%) | 14,151 |
3 Dec 2021 | USD | 17.39 | 17.39 | 17.24 | 17.37 | 17.37 | -0.13 (-0.74%) | 2,000 |
2 Dec 2021 | USD | 17.25 | 17.5 | 17.25 | 17.5 | 17.5 | +0.24 (+1.39%) | 2,100 |
1 Dec 2021 | USD | 17.13 | 17.9 | 17.13 | 17.26 | 17.26 | 0.0 (0.0%) | 11,700 |
30 Nov 2021 | USD | 17.1 | 17.35 | 17.05 | 17.26 | 17.26 | +0.16 (+0.94%) | 8,900 |
29 Nov 2021 | USD | 17.1 | 17.15 | 17.1 | 17.1 | 17.1 | -0.19 (-1.10%) | 5,000 |
26 Nov 2021 | USD | 17.3 | 17.37 | 17.02 | 17.29 | 17.29 | -0.07 (-0.40%) | 1,900 |
24 Nov 2021 | USD | 17.04 | 17.36 | 17.04 | 17.36 | 17.36 | +0.21 (+1.22%) | 1,300 |
23 Nov 2021 | USD | 17.2 | 17.39 | 17.13 | 17.15 | 17.15 | -0.13 (-0.75%) | 5,000 |
22 Nov 2021 | USD | 17.24 | 17.28 | 17.15 | 17.28 | 17.28 | +0.03 (+0.17%) | 3,000 |
19 Nov 2021 | USD | 17.2 | 17.25 | 17.2 | 17.25 | 17.25 | -0.07 (-0.40%) | 2,000 |
18 Nov 2021 | USD | 17.36 | 17.36 | 17.15 | 17.32 | 17.32 | +0.03 (+0.17%) | 4,700 |
17 Nov 2021 | USD | 17.07 | 17.35 | 17.05 | 17.29 | 17.29 | +0.22 (+1.29%) | 14,100 |
16 Nov 2021 | USD | 17.05 | 17.1367 | 17.05 | 17.07 | 17.07 | +0.17 (+1.01%) | 11,411 |
15 Nov 2021 | USD | 16.9 | 16.9999 | 16.75 | 16.9 | 16.9 | +0.07 (+0.42%) | 9,024 |
12 Nov 2021 | USD | 16.77 | 16.83 | 16.75 | 16.83 | 16.83 | +0.07 (+0.42%) | 4,400 |
11 Nov 2021 | USD | 16.7 | 16.9 | 16.67 | 16.76 | 16.76 | +0.03 (+0.18%) | 8,500 |
10 Nov 2021 | USD | 16.53 | 16.75 | 16.5 | 16.73 | 16.73 | +0.1 (+0.60%) | 6,300 |
9 Nov 2021 | USD | 16.63 | 16.63 | 16.17 | 16.63 | 16.63 | +0.13 (+0.79%) | 4,300 |