Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 14.45 | 14.62 | 14.12 | 14.13 | 14.13 | -0.13 (-0.91%) | 870,800 |
4 Jan 2022 | USD | 13.86 | 14.36 | 13.86 | 14.26 | 14.26 | +0.55 (+4.01%) | 351,200 |
3 Jan 2022 | USD | 12.96 | 13.72 | 12.96 | 13.71 | 13.71 | +0.82 (+6.36%) | 152,700 |
31 Dec 2021 | USD | 12.8 | 12.96 | 12.76 | 12.89 | 12.89 | +0.03 (+0.23%) | 253,400 |
30 Dec 2021 | USD | 12.94 | 13.08 | 12.84 | 12.86 | 12.86 | -0.11 (-0.85%) | 266,000 |
29 Dec 2021 | USD | 13.12 | 13.15 | 12.93 | 12.97 | 12.97 | -0.19 (-1.44%) | 173,700 |
28 Dec 2021 | USD | 13.25 | 13.35 | 13.06 | 13.16 | 13.16 | -0.05 (-0.38%) | 136,600 |
27 Dec 2021 | USD | 12.99 | 13.22 | 12.77 | 13.21 | 13.21 | +0.17 (+1.30%) | 194,600 |
23 Dec 2021 | USD | 13.04 | 13.17 | 13.03 | 13.04 | 13.04 | +0.02 (+0.15%) | 1,715,100 |
22 Dec 2021 | USD | 12.89 | 13.07 | 12.73 | 13.02 | 13.02 | +0.11 (+0.85%) | 324,200 |
21 Dec 2021 | USD | 12.56 | 12.95 | 12.56 | 12.91 | 12.91 | +0.58 (+4.70%) | 269,500 |
20 Dec 2021 | USD | 12.27 | 12.42 | 12.01 | 12.33 | 12.33 | -0.33 (-2.61%) | 602,600 |
17 Dec 2021 | USD | 12.71 | 12.82 | 12.36 | 12.66 | 12.66 | -0.22 (-1.71%) | 112,000 |
16 Dec 2021 | USD | 12.96 | 13.24 | 12.82 | 12.88 | 12.88 | +0.08 (+0.63%) | 430,200 |
15 Dec 2021 | USD | 12.81 | 12.87 | 12.34 | 12.8 | 12.8 | -0.02 (-0.16%) | 270,600 |
14 Dec 2021 | USD | 12.95 | 13.27 | 12.82 | 12.82 | 12.82 | -0.25 (-1.91%) | 433,100 |
13 Dec 2021 | USD | 13.47 | 13.48 | 13.01 | 13.07 | 13.07 | -0.59 (-4.32%) | 173,300 |
10 Dec 2021 | USD | 13.62 | 13.71 | 13.36 | 13.66 | 13.66 | +0.23 (+1.71%) | 108,400 |
9 Dec 2021 | USD | 13.37 | 13.48 | 13.22 | 13.43 | 13.43 | -0.1 (-0.74%) | 171,000 |
8 Dec 2021 | USD | 13.43 | 13.61 | 13.37 | 13.53 | 13.53 | +0.15 (+1.12%) | 195,343 |
7 Dec 2021 | USD | 13.2 | 13.49 | 13.2 | 13.38 | 13.38 | +0.4 (+3.08%) | 331,744 |
6 Dec 2021 | USD | 12.74 | 13.16 | 12.605 | 12.98 | 12.98 | +0.41 (+3.26%) | 298,192 |
3 Dec 2021 | USD | 12.88 | 12.92 | 12.44 | 12.57 | 12.57 | -0.07 (-0.55%) | 261,300 |
2 Dec 2021 | USD | 12.24 | 12.69 | 12.09 | 12.64 | 12.64 | +0.4 (+3.27%) | 256,800 |
1 Dec 2021 | USD | 12.83 | 12.91 | 12.24 | 12.24 | 12.24 | -0.21 (-1.69%) | 228,500 |
30 Nov 2021 | USD | 12.48 | 12.65 | 12.26 | 12.45 | 12.45 | -0.32 (-2.51%) | 362,400 |
29 Nov 2021 | USD | 13.03 | 13.06 | 12.67 | 12.77 | 12.77 | +0.11 (+0.87%) | 133,500 |
26 Nov 2021 | USD | 12.54 | 12.69 | 12.32 | 12.66 | 12.66 | -0.71 (-5.31%) | 141,500 |
24 Nov 2021 | USD | 13.22 | 13.55 | 13.22 | 13.37 | 13.37 | +0.04 (+0.30%) | 98,100 |
23 Nov 2021 | USD | 13.09 | 13.45 | 13.09 | 13.33 | 13.33 | +0.46 (+3.57%) | 153,800 |