Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | USD | 15.67 | 15.93 | 15.33 | 15.89 | 15.89 | +0.13 (+0.82%) | 534,600 |
14 Dec 2021 | USD | 15.77 | 16.13 | 15.68 | 15.76 | 15.76 | -0.08 (-0.51%) | 326,900 |
13 Dec 2021 | USD | 15.98 | 16.22 | 15.81 | 15.84 | 15.84 | -0.28 (-1.74%) | 372,600 |
10 Dec 2021 | USD | 16.3 | 16.45 | 16 | 16.12 | 16.12 | -0.08 (-0.49%) | 319,000 |
9 Dec 2021 | USD | 16.06 | 16.41 | 16.06 | 16.2 | 16.2 | -0.11 (-0.67%) | 210,600 |
8 Dec 2021 | USD | 16.17 | 16.47 | 16.1 | 16.31 | 16.31 | +0.16 (+0.99%) | 191,898 |
7 Dec 2021 | USD | 16.58 | 16.66 | 16.055 | 16.15 | 16.15 | -0.15 (-0.92%) | 242,627 |
6 Dec 2021 | USD | 15.69 | 16.365 | 15.53 | 16.3 | 16.3 | +0.82 (+5.30%) | 419,658 |
3 Dec 2021 | USD | 15.63 | 15.7 | 15.3 | 15.48 | 15.48 | +0.09 (+0.58%) | 337,100 |
2 Dec 2021 | USD | 14.78 | 15.55 | 14.7 | 15.39 | 15.39 | +0.82 (+5.63%) | 387,000 |
1 Dec 2021 | USD | 15.11 | 15.32 | 14.57 | 14.57 | 14.57 | -0.01 (-0.07%) | 526,100 |
30 Nov 2021 | USD | 14.3 | 14.72 | 14.3 | 14.58 | 14.58 | +0.08 (+0.55%) | 751,866 |
29 Nov 2021 | USD | 15.01 | 15.01 | 14.07 | 14.5 | 14.5 | -0.22 (-1.49%) | 917,507 |
26 Nov 2021 | USD | 14.45 | 14.95 | 14.28 | 14.72 | 14.72 | -0.39 (-2.58%) | 307,300 |
24 Nov 2021 | USD | 14.94 | 15.18 | 14.79 | 15.11 | 15.11 | +0.12 (+0.80%) | 263,200 |
23 Nov 2021 | USD | 14.37 | 15.08 | 14.35 | 14.99 | 14.99 | +0.61 (+4.24%) | 416,100 |
22 Nov 2021 | USD | 14.37 | 14.95 | 14.2 | 14.38 | 14.38 | -0.01 (-0.07%) | 373,400 |
19 Nov 2021 | USD | 14.41 | 14.55 | 14.25 | 14.39 | 14.39 | -0.19 (-1.30%) | 460,200 |
18 Nov 2021 | USD | 14.7 | 14.83 | 14.36 | 14.58 | 14.58 | -0.12 (-0.82%) | 373,600 |
17 Nov 2021 | USD | 14.91 | 14.91 | 14.56 | 14.7 | 14.7 | -0.24 (-1.61%) | 450,600 |
16 Nov 2021 | USD | 14.96 | 15 | 14.73 | 14.94 | 14.94 | -0.04 (-0.27%) | 263,100 |
15 Nov 2021 | USD | 15.17 | 15.3 | 14.81 | 14.98 | 14.98 | -0.09 (-0.60%) | 548,500 |
12 Nov 2021 | USD | 15.11 | 15.29 | 14.95 | 15.07 | 15.07 | -0.21 (-1.37%) | 214,900 |
11 Nov 2021 | USD | 15.06 | 15.48 | 15.06 | 15.28 | 15.28 | +0.19 (+1.26%) | 175,500 |
10 Nov 2021 | USD | 14.76 | 15.22 | 14.62 | 15.09 | 15.09 | +0.18 (+1.21%) | 287,600 |
9 Nov 2021 | USD | 14.79 | 15.16 | 14.62 | 14.91 | 14.91 | -0.08 (-0.53%) | 303,600 |
8 Nov 2021 | USD | 15.15 | 15.63 | 14.91 | 14.99 | 14.99 | -0.44 (-2.85%) | 528,200 |
5 Nov 2021 | USD | 14.64 | 15.74 | 14.64 | 15.43 | 15.43 | +1.12 (+7.83%) | 432,500 |
4 Nov 2021 | USD | 14.15 | 14.33 | 13.57 | 14.31 | 14.31 | +0.36 (+2.58%) | 610,600 |
3 Nov 2021 | USD | 14.46 | 14.59 | 13.29 | 13.95 | 13.95 | -0.54 (-3.73%) | 789,300 |