Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 13.29 | 13.61 | 13.01 | 13.08 | 13.08 | -0.3 (-2.24%) | 692,100 |
4 Jan 2022 | USD | 13.57 | 13.6 | 13.11 | 13.38 | 13.38 | -0.09 (-0.67%) | 548,100 |
3 Jan 2022 | USD | 13.55 | 13.865 | 13.3 | 13.47 | 13.47 | -0.06 (-0.44%) | 503,600 |
31 Dec 2021 | USD | 13.6 | 13.825 | 13.45 | 13.53 | 13.53 | -0.12 (-0.88%) | 484,300 |
30 Dec 2021 | USD | 13.73 | 13.96 | 13.635 | 13.65 | 13.65 | -0.11 (-0.80%) | 576,800 |
29 Dec 2021 | USD | 13.74 | 13.94 | 13.66 | 13.76 | 13.76 | -0.06 (-0.43%) | 384,300 |
28 Dec 2021 | USD | 13.78 | 14.11 | 13.66 | 13.82 | 13.82 | -0.01 (-0.07%) | 531,800 |
27 Dec 2021 | USD | 13.94 | 13.95 | 13.65 | 13.83 | 13.83 | -0.01 (-0.07%) | 356,800 |
23 Dec 2021 | USD | 14.06 | 14.06 | 13.73 | 13.84 | 13.84 | -0.11 (-0.79%) | 430,900 |
22 Dec 2021 | USD | 14 | 14.05 | 13.79 | 13.95 | 13.95 | -0.09 (-0.64%) | 469,300 |
21 Dec 2021 | USD | 13.57 | 14.17 | 13.475 | 14.04 | 14.04 | +0.63 (+4.70%) | 624,100 |
20 Dec 2021 | USD | 13.41 | 13.47 | 13.03 | 13.41 | 13.41 | -0.08 (-0.59%) | 536,700 |
17 Dec 2021 | USD | 13 | 13.665 | 12.84 | 13.49 | 13.49 | +0.39 (+2.98%) | 779,500 |
16 Dec 2021 | USD | 13.36 | 13.51 | 13.09 | 13.1 | 13.1 | -0.2 (-1.50%) | 688,500 |
15 Dec 2021 | USD | 12.88 | 13.33 | 12.85 | 13.3 | 13.3 | +0.37 (+2.86%) | 760,300 |
14 Dec 2021 | USD | 12.92 | 13.089 | 12.71 | 12.93 | 12.93 | +0.08 (+0.62%) | 629,100 |
13 Dec 2021 | USD | 13.09 | 13.22 | 12.58 | 12.85 | 12.85 | -0.33 (-2.50%) | 712,200 |
10 Dec 2021 | USD | 13.53 | 13.74 | 13.16 | 13.18 | 13.18 | -0.31 (-2.30%) | 447,600 |
9 Dec 2021 | USD | 13.29 | 13.55 | 13.28 | 13.49 | 13.49 | +0.01 (+0.07%) | 869,800 |
8 Dec 2021 | USD | 13.25 | 13.51 | 13 | 13.48 | 13.48 | +0.32 (+2.43%) | 543,884 |
7 Dec 2021 | USD | 13.08 | 13.65 | 13.08 | 13.16 | 13.16 | +0.23 (+1.78%) | 1,577,583 |
6 Dec 2021 | USD | 12.71 | 13.19 | 12.48 | 12.93 | 12.93 | +0.23 (+1.81%) | 922,605 |
3 Dec 2021 | USD | 12.81 | 12.835 | 12.46 | 12.7 | 12.7 | -0.17 (-1.32%) | 820,700 |
2 Dec 2021 | USD | 12.14 | 12.9 | 12.089 | 12.87 | 12.87 | +0.58 (+4.72%) | 826,200 |
1 Dec 2021 | USD | 13.02 | 13.14 | 12.27 | 12.29 | 12.29 | -0.53 (-4.13%) | 607,300 |
30 Nov 2021 | USD | 13.13 | 13.22 | 12.7 | 12.82 | 12.82 | -0.43 (-3.25%) | 1,069,700 |
29 Nov 2021 | USD | 13.1 | 13.435 | 13 | 13.25 | 13.25 | +0.23 (+1.77%) | 784,900 |
26 Nov 2021 | USD | 12.82 | 13.16 | 12.6 | 13.02 | 13.02 | -0.25 (-1.88%) | 600,000 |
24 Nov 2021 | USD | 13.36 | 13.84 | 13.07 | 13.27 | 13.27 | -0.11 (-0.82%) | 930,800 |
23 Nov 2021 | USD | 13.94 | 14.05 | 13.23 | 13.38 | 13.38 | -0.45 (-3.25%) | 831,100 |